ATRC

AtriCure, Inc. Historical Stock Prices

$17.68
*  
0.25
1.39%
Get ATRC Alerts
*Delayed - data as of Feb. 27, 2015  -  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

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

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  17.90  17.93  17.61  17.68 75,127
02/26/2015 17.84 18.01 17.56 17.93 98,750
02/25/2015 17.71 17.97 17.69 17.82 111,493
02/24/2015 18.67 19.5 17.5 17.69 219,145
02/23/2015 18.24 18.405 17.9601 18.21 174,294
02/20/2015 18.78 18.94 18.31 18.5 66,928
02/19/2015 18.42 18.9 18.29 18.7 72,462
02/18/2015 18 18.72 17.53 18.41 107,524
02/17/2015 18.18 18.75 17.81 18.07 390,041
02/13/2015 18.86 19.11 18.68 18.86 63,260
02/12/2015 19 19 18.5 18.82 100,805
02/11/2015 18.94 19.18 18.38 18.8 64,812
02/10/2015 19.06 19.14 18.66 18.94 70,182
02/09/2015 19.29 19.5 18.91 18.92 63,361
02/06/2015 19.75 19.97 19.21 19.34 73,948
02/05/2015 19.33 19.92 19.2699 19.74 121,055
02/04/2015 19.36 19.47 19 19.03 113,974
02/03/2015 19.61 19.61 18.99 19.45 101,526
02/02/2015 19.89 19.89 19.145 19.53 148,264
01/30/2015 20.16 20.5 19.81 19.84 134,073
01/29/2015 19.9 20.45 19.706 20.35 135,855
01/28/2015 20.14 20.14 19.69 19.92 157,163
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
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?