ATRC

AtriCure, Inc. Historical Stock Prices

$16.31
*  
0.21
 negative 
1.3%
Get ATRC Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ATRC Pre-Market
 
 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  16.04  16.4534  15.83  16.31 132,190
04/17/2014 16.04 16.4534 15.83 16.31 132,190
04/16/2014 16.37 16.7399 15.94 16.1 257,725
04/15/2014 16.17 16.33 15.2948 16.19 302,662
04/14/2014 16.47 16.5996 15.85 16.1 244,400
04/11/2014 15.81 16.35 15.58 16.26 225,188
04/10/2014 16.62 16.91 15.51 15.95 253,447
04/09/2014 16.75 16.9079 15.95 16.62 236,708
04/08/2014 16.43 17.01 16.43 16.64 301,263
04/07/2014 17.36 17.41 16.47 16.49 281,403
04/04/2014 18.71 18.71 17.3814 17.48 211,590
04/03/2014 19.18 19.31 18.45 18.6 120,393
04/02/2014 19.19 19.29 18.93 19.25 75,079
04/01/2014 18.88 19.67 18.7 19.09 127,876
03/31/2014 18.2 18.9 18.06 18.81 173,997
03/28/2014 18.22 18.55 17.635 18.1 153,005
03/27/2014 18.16 18.35 17.57 18.23 168,496
03/26/2014 19.46 19.56 18.21 18.23 228,294
03/25/2014 19.56 19.81 19.1184 19.35 202,390
03/24/2014 20.14 20.46 19.19 19.39 197,726
03/21/2014 20.98 20.98 19.75 20.02 247,548
03/20/2014 20.86 21.19 20.64 20.86 51,156
03/19/2014 21.43 21.43 20.59 20.92 110,812
03/18/2014 20.48 21.63 20.22 21.39 125,546
03/17/2014 20.4 20.91 20.146 20.39 136,310
03/14/2014 20.03 20.34 19.5 20.31 206,771
03/13/2014 20.51 20.51 20.02 20.17 115,476
03/12/2014 20.19 20.5 20.02 20.37 110,555
03/11/2014 20.65 21.02 20.13 20.39 131,796
03/10/2014 20.25 20.86 20.241 20.56 141,038
03/07/2014 20.75 20.81 20.165 20.39 111,717
03/06/2014 20.8 20.96 20.39 20.58 147,427
03/05/2014 20.85 21.23 20.38 20.9 264,273
03/04/2014 20.8 21.18 20.605 20.98 290,248
03/03/2014 20.55 20.79 20.2 20.6 281,236
02/28/2014 21.47 21.54 20.23 20.79 987,464
02/27/2014 21.5 21.81 21.24 21.58 193,714
02/26/2014 21.39 21.74 21.18 21.48 180,944
02/25/2014 21.21 21.33 20.84 21.3 189,524
02/24/2014 21.59 22.11 20.89 21.28 172,571
02/21/2014 22.1 22.21 21.45 21.47 209,270
02/20/2014 21.02 22.2 20.988 22.01 324,905
02/19/2014 21.1 21.64 21 21.06 171,994
02/18/2014 20.98 21.46 20.926 21.25 194,046
02/14/2014 21.18 21.49 20.93 21.01 175,621
02/13/2014 19.8 21.04 19.56 21.03 1,118,705
02/12/2014 20.21 20.57 19.99 20.27 198,830
02/11/2014 20.441 20.55 20.1 20.26 131,001
02/10/2014 20.74 20.74 20.1 20.48 115,840
02/07/2014 20.75 21.03 20.64 20.8 122,158
02/06/2014 21.06 21.2 20.71 20.77 127,897
02/05/2014 20.7 21.05 20.1 20.98 209,796
02/04/2014 20.27 21.18 20.03 20.9 134,866
02/03/2014 20.38 21.1199 19.82 20.22 192,303
01/31/2014 20.38 21.046 20.25 20.5 118,343
01/30/2014 20.78 21.37 20.7 20.83 95,912
01/29/2014 20.35 20.92 20.26 20.6 95,964
01/28/2014 20.75 21.064 20.42 20.59 143,955
01/27/2014 21 22.515 20.25 20.77 117,240
01/24/2014 21.48 21.73 20.37 21.04 225,150
01/23/2014 22.05 22.974 21.4 21.65 180,609
01/22/2014 21.68 22.25 21.03 22.18 123,420
01/21/2014 21.96 22 21.388 21.66 220,442
01/17/2014 21.74 21.972 21.49 21.73 127,923
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 your brokers before you trade


Want to trade FX?