ATRC

Historical Stock Prices

$18.93
*  
0.36
1.94%
Get ATRC Alerts
*Delayed - data as of Mar. 24, 2017  -  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: 1 Year, From 24-MAR-2016 TO 24-MAR-2017

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.
03/24/2017 18.59 19.04 18.59 18.93 182,733
03/23/2017 18.32 19.04 18.02 18.57 148,888
03/22/2017 18.45 18.45 18.12 18.38 92,405
03/21/2017 19.12 19.5 18.48 18.48 127,568
03/20/2017 19.07 19.27 18.87 18.97 181,803
03/17/2017 18.71 19 18.64 18.96 292,456
03/16/2017 18.96 19.02 18.678 18.87 132,146
03/15/2017 18.35 19 18.35 18.91 138,014
03/14/2017 17.96 18.28 17.79 18.24 121,095
03/13/2017 18.28 18.44 18.07 18.165 90,178
03/10/2017 18.47 18.47 18.11 18.32 107,539
03/09/2017 17.75 18.34 17.75 18.27 210,459
03/08/2017 17.84 18.02 17.72 17.77 210,074
03/07/2017 17.71 17.96 17.49 17.91 207,549
03/06/2017 18.3 18.62 16.92 17.82 377,673
03/03/2017 19 19.205 18.7 18.96 297,923
03/02/2017 18.88 19.59 18.52 19.18 692,148
03/01/2017 18.03 19.07 17.62 18.95 456,138
02/28/2017 17.97 18.44 17.89 18.25 350,082
02/27/2017 17.6 18.27 17.57 18.06 345,632
02/24/2017 17.22 17.67 17.08 17.65 139,966
02/23/2017 17.2 17.45 17.095 17.35 151,011
02/22/2017 17.55 17.58 17.09 17.22 124,904
02/21/2017 17.43 17.85 17.43 17.57 172,194
02/17/2017 17.5 17.735 17.15 17.385 201,813
02/16/2017 17.49 17.52 17.16 17.49 282,642
02/15/2017 16.99 17.55 16.86 17.51 135,094
02/14/2017 16.78 17.177 16.78 17.1 123,307
02/13/2017 17.28 17.3 16.73 16.76 216,295
02/10/2017 17.18 17.18 16.96 17.15 155,353
02/09/2017 17.09 17.2 16.8864 17.07 142,122
02/08/2017 16.99 17.17 16.84 17.08 181,455
02/07/2017 16.8 17.09 16.76 17.03 198,189
02/06/2017 16.47 16.81 16.34 16.78 369,316
02/03/2017 16.46 16.566 16.26 16.47 178,934
02/02/2017 16.08 16.37 15.975 16.36 228,985
02/01/2017 16.36 16.54 16.06 16.13 183,245
01/31/2017 15.94 16.34 15.83 16.27 311,161
01/30/2017 15.93 16.1025 15.9 16.01 177,031
01/27/2017 16.2 16.21 15.77 16.01 175,198
01/26/2017 16.14 16.27 15.81 16.18 288,966
01/25/2017 15.75 16.56 15.75 16.19 394,163
01/24/2017 15.08 15.72 15.08 15.7 416,502
01/23/2017 15.05 15.2 14.78 14.94 242,398
01/20/2017 15.31 15.31 15.08 15.1 384,967
01/19/2017 15.21 15.4 15.01 15.235 277,082
01/18/2017 15.64 15.7 15.16 15.3 263,069
01/17/2017 15.97 16.23 15.41 15.54 354,483
01/13/2017 16.5 16.59 15.96 16.14 338,448
01/12/2017 16.8 16.8 16.19 16.4 358,901
01/11/2017 16.64 16.84 16.39 16.8 333,490
01/10/2017 16.72 16.87 16.37 16.64 469,869
01/09/2017 18.83 18.83 16.15 16.59 1,340,399
01/06/2017 18.99 19.085 18.74 18.93 206,041
01/05/2017 19.22 19.42 18.9 18.92 131,964
01/04/2017 19.3 19.47 19.02 19.19 170,172
01/03/2017 19.79 19.79 18.94 19.2 209,672
12/30/2016 19.68 19.73 19.41 19.57 169,249
12/29/2016 19.55 19.81 19.5 19.7 371,123
12/28/2016 19.58 19.58 19.32 19.47 246,363
12/27/2016 19.21 19.605 19.21 19.41 141,646
12/23/2016 18.65 19.25 18.65 19.23 91,819
12/22/2016 18.76 18.95 18.43 18.825 112,999
12/21/2016 18.6 18.85 18.03 18.8 168,039
12/20/2016 18.66 18.91 18.37 18.68 212,094
12/19/2016 18.52 19 18.28 18.55 108,472
12/16/2016 18.56 18.94 18.49 18.54 463,605
12/15/2016 18.42 18.85 18.32 18.49 161,820
12/14/2016 18.5 18.86 18.223 18.32 108,117
12/13/2016 18.86 19.22 18.48 18.5 317,876
12/12/2016 18.5 18.87 18.39 18.81 122,612
12/09/2016 18.34 18.99 17.97 18.55 268,998
12/08/2016 18.43 18.8099 18.09 18.27 301,468
12/07/2016 18.46 18.94 18.27 18.44 195,340
12/06/2016 19.01 19.2 18.45 18.56 204,971
12/05/2016 18.97 19.245 18.72 18.98 186,241
12/02/2016 18.32 18.96 18.32 18.81 194,587
12/01/2016 17.95 18.35 17.76 18.32 285,713
11/30/2016 18.25 18.435 17.98 17.99 174,282
11/29/2016 18.92 18.96 18.26 18.29 143,443
11/28/2016 19.22 19.26 18.82 18.845 178,196
11/25/2016 19.36 19.47 19.07 19.36 57,998
11/23/2016 19.43 19.46 18.96 19.42 205,545
11/22/2016 19.61 19.71 19.19 19.38 192,552
11/21/2016 20 20.12 19.5 19.58 86,326
11/18/2016 19.4 20.1 19.4 19.99 170,317
11/17/2016 19.74 19.85 18.54 19.31 229,736
11/16/2016 20.01 20.22 19.64 19.65 227,281
11/15/2016 19.67 20.4 19.58 20.06 317,906
11/14/2016 20.23 20.35 19.44 19.65 471,327
11/11/2016 19.5 20.25 19.27 19.95 507,004
11/10/2016 18.39 19.44 18.18 19.4 334,595
11/09/2016 17.25 18.2 17.1 18.17 232,967
11/08/2016 17.4 17.62 17.18 17.52 209,901
11/07/2016 17.65 17.905 17.45 17.5 279,248
11/04/2016 16.82 17.29 16.74 17.25 218,864
11/03/2016 17.73 17.885 16.71 16.75 252,313
11/02/2016 17.81 18.39 17.53 17.64 315,458
11/01/2016 18.24 18.33 17.74 17.95 268,911
10/31/2016 17.6 18.33 17.43 18.24 342,353
10/28/2016 18.75 18.85 17.29 17.68 1,189,490
10/27/2016 16.45 16.69 15.145 15.195 482,337
10/26/2016 17.56 17.56 16.27 16.47 727,690
10/25/2016 17.8 17.9 17.21 17.54 207,139
10/24/2016 17.67 18.07 17.345 17.75 507,399
10/21/2016 17.38 17.52 17.15 17.48 211,856
10/20/2016 16.99 17.71 16.975 17.57 163,150
10/19/2016 16.98 17.1 16.7 17 290,416
10/18/2016 17 17.36 16.81 16.99 243,913
10/17/2016 16.6 16.86 16.43 16.83 267,472
10/14/2016 16.5 16.64 16.3 16.59 191,806
10/13/2016 16.37 16.57 16.08 16.5 130,760
10/12/2016 16.56 16.64 16.3 16.49 176,552
10/11/2016 17.4 17.4 16.48 16.49 274,314
10/10/2016 17.74 17.86 17.14 17.38 303,389
10/07/2016 16.22 17.69 15.545 17.52 413,793
10/06/2016 15.94 16.25 15.78 16.15 762,775
10/05/2016 15.85 16.17 15.85 15.97 129,192
10/04/2016 16.24 16.24 15.6543 15.85 166,215
10/03/2016 15.67 15.72 15.43 15.61 105,534
09/30/2016 15.46 15.94 15.36 15.82 160,195
09/29/2016 15.81 15.81 15.35 15.36 125,184
09/28/2016 16.07 16.29 15.82 15.82 194,573
09/27/2016 15.94 16.14 15.79 16.05 109,255
09/26/2016 15.92 16 15.67 15.84 139,929
09/23/2016 16.49 16.5 16.13 16.14 96,382
09/22/2016 16.12 16.53 16.11 16.5 219,796
09/21/2016 16.02 16.1 15.675 15.96 142,447
09/20/2016 16.17 16.31 15.89 15.965 138,877
09/19/2016 16.3 16.36 15.91 16.15 114,682
09/16/2016 16.26 16.46 15.98 16.24 340,209
09/15/2016 15.66 16.24 15.59 16.24 246,402
09/14/2016 15.97 16.17 15.6 15.74 164,319
09/13/2016 16.39 16.69 15.75 15.96 158,932
09/12/2016 16.08 16.53 16.02 16.51 199,965
09/09/2016 17.04 17.16 16.12 16.13 187,501
09/08/2016 17.22 17.27 16.83 17.17 523,767
09/07/2016 16.94 17.25 16.8 17.19 213,463
09/06/2016 16 17.05 15.89 16.99 396,457
09/02/2016 15.52 15.99 15.52 15.89 254,124
09/01/2016 15.45 15.58 15.05 15.5 197,002
08/31/2016 15.4 15.56 15.1 15.39 166,385
08/30/2016 15.1 15.395 15.1 15.35 137,182
08/29/2016 14.81 15.2 14.52 15.05 156,153
08/26/2016 14.53 14.83 14.5 14.74 146,455
08/25/2016 14.73 14.83 14.49 14.58 131,866
08/24/2016 14.88 15.11 14.71 14.76 135,868
08/23/2016 14.77 15.05 14.72 14.88 122,393
08/22/2016 14.46 14.8 14.405 14.77 142,129
08/19/2016 14.5 15.38 14.355 14.54 340,116
08/18/2016 14.87 15 14.46 14.57 198,197
08/17/2016 15.72 15.72 14.84 14.9 172,546
08/16/2016 15.82 15.92 15.6041 15.72 230,202
08/15/2016 15.49 15.97 15.49 15.87 237,018
08/12/2016 14.87 15.48 14.79 15.48 233,437
08/11/2016 14.55 14.92 14.37 14.89 148,947
08/10/2016 14.49 14.55 14.26 14.52 156,577
08/09/2016 14.01 14.625 13.98 14.52 257,372
08/08/2016 13.49 14.9053 13.45 14.05 495,629
08/05/2016 15.25 15.25 13.5 13.54 733,253
08/04/2016 15.12 15.3773 14.76 14.82 184,251
08/03/2016 14.95 15.19 14.56 15.16 159,356
08/02/2016 15.17 15.31 14.97 15 175,412
08/01/2016 15.25 15.55 15.085 15.22 205,416
07/29/2016 14.72 15.31 14.529 15.19 422,531
07/28/2016 14.9 15.09 14.64 14.72 208,758
07/27/2016 14.95 15 14.79 14.9 154,883
07/26/2016 14.95 15.11 14.9 14.95 180,482
07/25/2016 15.29 15.3 14.83 14.98 82,430
07/22/2016 15.28 15.32 15 15.31 69,690
07/21/2016 15.42 15.57 15.15 15.24 119,525
07/20/2016 15.09 15.55 15.09 15.46 106,212
07/19/2016 15.39 15.39 14.97 15.05 145,377
07/18/2016 15.54 15.65 15.33 15.38 72,361
07/15/2016 15.61 15.62 15.24 15.51 183,526
07/14/2016 15.42 15.54 15 15.52 168,956
07/13/2016 15.59 15.64 15.163 15.32 81,726
07/12/2016 15.26 15.72 15.26 15.48 136,334
07/11/2016 15.25 15.5 15.14 15.31 90,760
07/08/2016 15.1 15.3 14.73 15.2 170,919
07/07/2016 14.94 15.12 14.87 15 140,061
07/06/2016 14.39 15.02 14.39 14.95 408,150
07/05/2016 14.42 14.775 14.29 14.48 115,480
07/01/2016 14.1 14.52 13.97 14.44 201,104
06/30/2016 14.58 15.11 13.93 14.13 408,072
06/29/2016 14.52 14.58 14.22 14.39 218,657
06/28/2016 14.29 14.66 14.29 14.35 164,495
06/27/2016 14.37 14.93 13.9 14.11 200,300
06/24/2016 14.34 14.82 14.16 14.46 649,600
06/23/2016 14.89 15.16 14.58 15.12 173,146
06/22/2016 14.8 15.07 14.5 14.67 135,945
06/21/2016 15.24 15.481 14.66 14.81 98,180
06/20/2016 14.92 15.2 14.68 15.11 203,820
06/17/2016 15.54 15.56 14.68 14.79 687,622
06/16/2016 15.1 15.7 14.95 15.58 158,848
06/15/2016 15.08 15.4099 14.88 15.2 250,502
06/14/2016 15.4 15.785 14.87 14.99 143,518
06/13/2016 15.39 16.03 15.26 15.44 149,585
06/10/2016 15.79 15.82 15.42 15.47 92,556
06/09/2016 15.85 16.25 15.71 15.91 270,920
06/08/2016 15.73 15.97 15.55 15.91 176,782
06/07/2016 14.97 15.78 14.97 15.73 367,448
06/06/2016 14.93 15.08 14.81 14.97 120,505
06/03/2016 15.13 15.43 14.87 14.91 174,063
06/02/2016 14.6 15.6225 14.6 15.3 506,534
06/01/2016 14.49 14.66 14.37 14.62 395,773
05/31/2016 14.96 15.045 14.43 14.49 321,192
05/27/2016 14.68 15.53 14.64 14.91 154,192
05/26/2016 14.9 15.01 14.54 14.64 139,763
05/25/2016 14.95 15.15 13.57 14.99 160,363
05/24/2016 14.34 14.945 14.145 14.92 196,038
05/23/2016 14.14 14.39 14.07 14.3 154,069
05/20/2016 14.05 14.19 13.89 14.15 150,448
05/19/2016 13.87 14.11 13.61 14.02 282,937
05/18/2016 13.66 13.93 13.52 13.8 289,284
05/17/2016 13.7 14.11 13.5 13.74 310,276
05/16/2016 13.55 13.9 13.49 13.7 257,561
05/13/2016 13.73 13.89 13.52 13.57 189,270
05/12/2016 14.2 14.28 13.44 13.78 188,927
05/11/2016 14.1 14.6 14.04 14.19 267,948
05/10/2016 14.42 14.42 13.97 14.15 165,524
05/09/2016 14.08 14.3 13.8201 14.25 334,576
05/06/2016 14.31 14.45 13.65 13.96 286,642
05/05/2016 14.38 15.045 14.23 14.42 283,342
05/04/2016 14.5 14.65 14.23 14.38 389,173
05/03/2016 14.57 14.97 14.5 14.51 534,213
05/02/2016 15.96 16.1599 14.5901 14.9 527,947
04/29/2016 17.95 17.95 15.28 15.9 540,525
04/28/2016 17.74 18.03 16.98 17.01 244,192
04/27/2016 17.47 17.9 17.26 17.75 293,614
04/26/2016 16.98 17.6 16.74 17.49 375,203
04/25/2016 16.52 16.97 16.4 16.94 445,986
04/22/2016 16.74 16.88 16.57 16.6 164,676
04/21/2016 16.44 16.78 16.33 16.69 328,352
04/20/2016 16.38 16.52 16.28 16.35 214,424
04/19/2016 16.58 16.58 15.9201 16.27 256,928
04/18/2016 16.17 16.55 16.09 16.47 204,452
04/15/2016 16.08 16.35 15.99 16.2 183,416
04/14/2016 16.06 16.33 15.835 16.17 265,994
04/13/2016 15.79 16.18 15.79 16.02 351,432
04/12/2016 15.53 16.12 15.45 15.67 330,505
04/11/2016 15.8 16.05 15.49 15.56 193,416
04/08/2016 15.96 16.09 15.27 15.79 504,833
04/07/2016 16.05 16.105 15.67 15.85 215,500
04/06/2016 16.5 16.53 16.1 16.22 231,762
04/05/2016 17.35 17.43 16.4575 16.51 331,841
04/04/2016 16.84 17.86 16.5 17.5 792,727
04/01/2016 16.78 17.09 16.5 16.78 273,389
03/31/2016 17 17.19 16.69 16.83 377,328
03/30/2016 17.08 17.41 16.54 16.94 303,146
03/29/2016 16.44 17.34 16.25 17 768,368
03/28/2016 16.06 16.55 15.8 16.29 189,928
03/24/2016 16.37 16.4143 15.91 16.02 213,487
*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?