ATRC

AtriCure, Inc. Historical Stock Prices

$19.98
*  
0.09
0.45%
Get ATRC Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading ATRC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  19.81  20.08  19.646  19.98 89,677
01/27/2015 19.81 20.08 19.646 19.98 89,777
01/26/2015 20.25 20.25 19.99 20.07 79,302
01/23/2015 19.86 20.32 19.65 20.22 117,059
01/22/2015 19.93 20.015 19.59 19.87 119,698
01/21/2015 20.56 20.66 19.52 19.76 134,020
01/20/2015 20.2 20.74 19.81 20.66 288,158
01/16/2015 19.79 20.22 19.72 20.12 84,322
01/15/2015 20.18 20.18 19.53 19.78 120,628
01/14/2015 20.13 20.82 20.09 20.1 144,557
01/13/2015 19.72 20.4 19.46 20.37 318,143
01/12/2015 18.9 19.5 18.57 19.46 423,771
01/09/2015 19.45 19.74 19.11 19.45 87,721
01/08/2015 19.32 19.63 19.1 19.37 106,524
01/07/2015 19.08 19.21 18.73 19.09 117,943
01/06/2015 19.73 19.805 18.69 18.93 113,819
01/05/2015 19.7 20.11 18.9 19.72 289,893
01/02/2015 20.07 20.14 19.1 19.78 197,703
12/31/2014 19.38 20.09 19.38 19.96 437,980
12/30/2014 19.09 19.27 18.85 19.21 54,192
12/29/2014 19.2 19.383 18.94 19.13 111,580
12/26/2014 18.82 19.38 18.76 19.18 39,053
12/24/2014 18.66 18.85 18.53 18.76 66,875
12/23/2014 18.73 18.94 18.54 18.63 147,876
12/22/2014 19.19 19.19 18.87 19.04 122,604
12/19/2014 19.22 19.5 19 19.24 140,160
12/18/2014 19.18 19.46 18.82 19.27 113,585
12/17/2014 17.59 18.97 17.37 18.94 175,277
12/16/2014 17.58 17.95 17.4 17.59 168,404
12/15/2014 18.26 18.44 17.24 17.6 130,787
12/12/2014 18.32 18.9 18.11 18.11 129,289
12/11/2014 18.65 18.99 18.45 18.57 260,067
12/10/2014 19.3 19.34 18.41 18.55 166,708
12/09/2014 18.39 19.47 18.33 19.41 219,981
12/08/2014 19.25 19.44 18.75 18.95 180,288
12/05/2014 18.47 19.41 18.43 19.27 185,032
12/04/2014 18.11 18.75 18.08 18.35 298,000
12/03/2014 18.6 18.71 18.13 18.17 109,389
12/02/2014 18.45 18.88 18.14 18.64 122,884
12/01/2014 18.64 18.64 18.25 18.37 125,425
11/28/2014 18.86 19.08 18.63 18.73 76,570
11/26/2014 18.55 19 18.55 18.86 94,909
11/25/2014 18.47 18.66 18.325 18.54 121,260
11/24/2014 17.8 18.43 17.8 18.41 123,316
11/21/2014 17.61 17.89 17.05 17.77 111,461
11/20/2014 17.1 17.35 16.8 17.33 78,528
11/19/2014 17.91 17.998 16.79 17.28 151,898
11/18/2014 18.18 18.5 17.89 17.95 152,766
11/17/2014 18.37 18.78 17.91 18.15 140,117
11/14/2014 18.01 18.51 17.855 18.46 166,365
11/13/2014 18.24 18.71 17.94 18.05 168,570
11/12/2014 17.82 18.3 17.73 18.24 196,585
11/11/2014 17.64 17.95 17.26 17.9 106,765
11/10/2014 16.84 17.7 16.7 17.69 143,478
11/07/2014 16.87 16.89 16.44 16.86 100,345
11/06/2014 16.72 16.9 16.47 16.85 85,848
11/05/2014 17.11 17.165 16.4 16.67 135,988
11/04/2014 16.74 17.23 16.52 16.97 98,329
11/03/2014 17.41 17.7299 16.77 16.81 188,186
10/31/2014 18.84 18.84 17.06 17.44 366,039
10/30/2014 16.05 16.66 15.89 16.36 111,720
10/29/2014 15.42 16.25 15.29 16.2 152,490
10/28/2014 15.17 15.49 15.05 15.41 104,815
10/27/2014 15.15 15.37 14.9151 15.07 68,538
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?