ATRC

AtriCure, Inc. Historical Stock Prices

$27.93
*  
0.14
0.5%
Get ATRC Alerts
*Delayed - data as of Aug. 3, 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 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  27.72  28.11  27.70  27.93 350,223
08/03/2015 27.72 28.11 27.7 27.93 350,042
07/31/2015 26.6 28.1 26.6 27.79 220,696
07/30/2015 26.49 27.33 26.49 26.59 349,649
07/29/2015 24.98 27.91 24.395 26.68 850,614
07/28/2015 23.47 23.61 22.75 23.24 252,314
07/27/2015 23.27 23.41 22.64 23.3 197,129
07/24/2015 24.4 24.4 23.25 23.42 143,553
07/23/2015 24.86 25.3 24.3901 24.51 115,303
07/22/2015 24.32 25 24.32 24.94 145,435
07/21/2015 24.48 24.65 24.3 24.44 271,124
07/20/2015 24.79 24.91 24.283 24.55 166,611
07/17/2015 24.7 24.87 24.53 24.71 129,766
07/16/2015 24.49 24.94 24.38 24.7 247,976
07/15/2015 24.68 24.76 24.17 24.32 163,473
07/14/2015 24.97 25.06 24.45 24.64 216,360
07/13/2015 24.41 25 24.41 24.97 106,779
07/10/2015 23.62 24.44 23.41 24.31 150,461
07/09/2015 23.73 24.13 23.41 23.42 110,702
07/08/2015 23.85 24.5 23.38 23.47 82,201
07/07/2015 24.03 24.22 23.33 24.17 104,076
07/06/2015 23.71 24.2 23.54 24.05 108,105
07/02/2015 24.08 24.16 23.4 23.76 73,661
07/01/2015 24.83 24.83 23.98 24.02 156,381
06/30/2015 24.37 24.68 24.14 24.64 353,846
06/29/2015 24.44 24.75 24.08 24.09 104,630
06/26/2015 25.09 25.09 24.09 24.57 194,785
06/25/2015 24.22 25.36 24 25.02 224,592
06/24/2015 24.4 24.75 24 24.07 110,516
06/23/2015 24.03 24.5 23.71 24.4 235,378
06/22/2015 24.7 25.13 24.01 24.09 205,395
06/19/2015 23.93 24.71 23.91 24.57 331,124
06/18/2015 23.44 24.38 23.34 23.97 349,965
06/17/2015 23.14 23.94 23.14 23.39 90,319
06/16/2015 22.33 23.09 22.19 23.06 158,179
06/15/2015 22.51 22.53 22.05 22.44 123,219
06/12/2015 22.7 22.9499 22.14 22.66 149,239
06/11/2015 22.86 23.21 22.56 22.71 95,432
06/10/2015 22.52 23.6 22.3906 22.85 120,567
06/09/2015 22.67 22.68 22.09 22.43 91,936
06/08/2015 22.55 22.79 22.29 22.64 131,753
06/05/2015 22.28 22.55 21.74 22.51 100,158
06/04/2015 22.86 22.97 22.25 22.27 80,009
06/03/2015 23.07 23.15 22.8 22.97 77,146
06/02/2015 23.1 23.3 22.83 23.06 103,044
06/01/2015 22.84 23.46 22.4 23.24 197,934
05/29/2015 22.55 23.03 22.18 22.94 216,138
05/28/2015 22.2 22.65 22.0801 22.59 55,563
05/27/2015 21.81 22.43 21.7 22.38 83,591
05/26/2015 22.09 22.18 21.5 21.81 87,898
05/22/2015 22.3 22.71 21.87 22.12 94,337
05/21/2015 22.47 22.73 22.11 22.3 98,510
05/20/2015 22.47 22.76 22.2 22.62 125,144
05/19/2015 21.84 22.53 21.54 22.49 136,442
05/18/2015 21.47 22.01 21.46 21.9 74,828
05/15/2015 21.72 21.95 21.4 21.46 76,019
05/14/2015 21.18 22.01 21.09 21.89 156,193
05/13/2015 21.76 22.0099 20.98 21.13 106,795
05/12/2015 21.89 22.09 21.29 21.76 114,526
05/11/2015 21.9 22.17 21.7 21.78 98,596
05/08/2015 22.24 22.39 21.82 21.86 126,209
05/07/2015 22.08 22.46 21.82 21.93 108,598
05/06/2015 22.97 22.97 21.99 22.21 209,274
05/05/2015 22.69 22.97 22.39 22.92 253,495
05/04/2015 22.3 22.98 22.3 22.85 421,327
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?