ATRC

AtriCure, Inc. Historical Stock Prices

$19.24
*  
0.03
0.16%
Get ATRC Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  19.22  19.50  19  19.24 151,579
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
10/24/2014 15.29 15.54 15.145 15.26 54,729
10/23/2014 15.19 15.68 15.05 15.25 97,566
10/22/2014 15.53 15.53 14.83 15.04 161,113
10/21/2014 15.31 15.66 14.872 15.44 110,468
10/20/2014 14.62 15.29 14.62 15.25 104,292
10/17/2014 15.64 15.76 14.65 14.67 178,622
10/16/2014 15.54 16.19 15.27 15.41 345,597
10/15/2014 15.03 15.87 14.9 15.79 140,587
10/14/2014 15.54 15.95 15.2 15.32 170,256
10/13/2014 15.37 15.64 15.05 15.35 245,032
10/10/2014 14.1 15.47 13.86 15.4 482,825
10/09/2014 14.08 14.49 13.78 14.14 348,482
10/08/2014 13.59 14.14 13.185 14.06 200,251
10/07/2014 13.91 13.99 13.61 13.64 74,713
10/06/2014 14.55 14.789 14 14.02 116,196
10/03/2014 14.75 15.01 14.31 14.54 80,136
10/02/2014 14.25 14.65 13.92 14.58 247,927
10/01/2014 14.68 14.68 14.05 14.21 173,476
09/30/2014 14.6 15.07 14.28 14.72 334,286
09/29/2014 14.3 14.76 14.3 14.66 124,328
09/26/2014 14.45 14.72 14.28 14.5 145,025
09/25/2014 14.75 14.76 14.28 14.43 174,810
09/24/2014 14.83 14.93 14.51 14.76 100,515
09/23/2014 14.76 15.06 14.63 14.76 85,536
09/22/2014 14.83 14.93 14.52 14.87 101,190
09/19/2014 15.43 15.43 14.55 14.98 1,206,676
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?