ATRC

AtriCure, Inc. Historical Stock Prices

$15.52
*  
0.09
0.58%
Get ATRC Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading ATRC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ATRC After Hours
 
 
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 for next time

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

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  15.60  15.655  15.44  15.52 122,692
08/28/2014 16.04 16.05 15.6 15.61 48,305
08/27/2014 16.33 16.365 16.09 16.11 53,857
08/26/2014 15.91 16.5 15.798 16.35 124,390
08/25/2014 15.88 16.2 15.88 15.91 72,663
08/22/2014 15.72 15.9 15.57 15.8 55,905
08/21/2014 15.88 16.05 15.72 15.74 88,954
08/20/2014 16.07 16.11 15.7 15.95 68,525
08/19/2014 15.8 16.16 15.73 16.11 142,158
08/18/2014 15.93 16.025 15.62 15.8 83,278
08/15/2014 16.01 16.04 15.57 15.69 224,717
08/14/2014 15.94 15.96 15.73 15.84 81,752
08/13/2014 15.69 15.97 15.54 15.94 121,262
08/12/2014 15.82 15.93 15.51 15.65 79,834
08/11/2014 16.07 16.25 15.9 15.93 150,353
08/08/2014 15.88 16.08 15.84 15.97 95,729
08/07/2014 15.89 16.08 15.71 15.81 101,511
08/06/2014 15.48 16.19 15.48 15.85 164,549
08/05/2014 15.7 16.12 15.46 15.61 160,244
08/04/2014 15.94 16.28 15.7 15.79 224,595
08/01/2014 16.49 16.49 15.765 15.85 126,154
07/31/2014 17.06 17.21 16.39 16.47 181,895
07/30/2014 17.4 17.43 17.14 17.24 105,103
07/29/2014 16.97 17.37 16.86 17.23 153,790
07/28/2014 17.05 17.14 16.44 16.95 148,456
07/25/2014 17.75 18.07 16.51 16.97 436,930
07/24/2014 15.72 16.05 15.6737 15.91 148,849
07/23/2014 16 16.03 15.82 15.89 100,398
07/22/2014 15.83 16.01 15.67 15.97 140,788
07/21/2014 15.51 15.83 15.35 15.71 68,017
07/18/2014 15.28 15.79 15.19 15.61 143,273
07/17/2014 15.67 15.67 15.21 15.33 155,438
07/16/2014 16.38 16.38 15.68 15.78 185,193
07/15/2014 16.76 16.76 16.07 16.3 123,940
07/14/2014 17.02 17.15 16.57 16.73 189,863
07/11/2014 16.76 16.9 16.58 16.78 77,012
07/10/2014 16.29 16.945 16.25 16.78 133,926
07/09/2014 16.5 16.84 16.15 16.76 195,022
07/08/2014 17.23 17.23 16.18 16.47 263,148
07/07/2014 18.24 18.27 17.27 17.32 135,867
07/03/2014 18.07 18.28 17.92 18.26 79,304
07/02/2014 18.43 18.47 18.02 18.08 228,222
07/01/2014 18.46 18.66 18.36 18.47 227,425
06/30/2014 18.68 18.7 18.13 18.38 216,729
06/27/2014 18.75 19 18.49 18.67 590,593
06/26/2014 18.9 19 18.741 18.9 74,242
06/25/2014 18.68 19.16 18.58 18.91 168,954
06/24/2014 18.68 18.89 18.51 18.74 159,772
06/23/2014 18.91 19 18.7 18.75 103,911
06/20/2014 18.84 18.9699 18.77 18.91 187,075
06/19/2014 18.74 18.81 18.365 18.715 107,234
06/18/2014 18.11 18.7 18.11 18.58 151,299
06/17/2014 17.7 18.37 17.5501 18.15 145,515
06/16/2014 17.06 17.8 17.06 17.75 160,527
06/13/2014 17.05 17.23 16.765 17.02 156,763
06/12/2014 16.76 17.14 16.547 16.96 121,464
06/11/2014 17.03 17.47 16.82 16.85 165,417
06/10/2014 17.06 17.12 16.75 17.1 147,761
06/09/2014 16.63 17.2 16.37 17.1 119,865
06/06/2014 16.37 16.7 16.22 16.61 155,200
06/05/2014 15.83 16.39 15.76 16.24 86,579
06/04/2014 15.47 15.86 15.2 15.82 84,737
06/03/2014 16.01 16.24 15.55 15.6 204,442
06/02/2014 16.52 16.52 15.75 16.11 142,509
05/30/2014 16.62 16.62 16.145 16.52 409,804
05/29/2014 15.89 16.14 15.632 16.07 421,456
05/28/2014 15.82 16.05 15.58 15.76 156,391
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?