ATRC

AtriCure, Inc. Historical Stock Prices

$16.77
*  
0.47
2.73%
Get ATRC Alerts
*Delayed - data as of Jul. 31, 2014 14:31 ET  -  Find a broker to begin trading ATRC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ATRC Real Time
 
 
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: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
14:31  17.06  17.21  16.66  16.77 66,339
07/30/2014 17.4 17.43 17.14 17.24 105,103
07/29/2014 16.97 17.37 16.86 17.23 153,790
07/28/2014 17.05 17.14 16.44 16.95 148,456
07/25/2014 17.75 18.07 16.51 16.97 436,930
07/24/2014 15.72 16.05 15.6737 15.91 148,849
07/23/2014 16 16.03 15.82 15.89 100,398
07/22/2014 15.83 16.01 15.67 15.97 140,788
07/21/2014 15.51 15.83 15.35 15.71 68,017
07/18/2014 15.28 15.79 15.19 15.61 143,273
07/17/2014 15.67 15.67 15.21 15.33 155,438
07/16/2014 16.38 16.38 15.68 15.78 185,193
07/15/2014 16.76 16.76 16.07 16.3 123,940
07/14/2014 17.02 17.15 16.57 16.73 189,863
07/11/2014 16.76 16.9 16.58 16.78 77,012
07/10/2014 16.29 16.945 16.25 16.78 133,926
07/09/2014 16.5 16.84 16.15 16.76 195,022
07/08/2014 17.23 17.23 16.18 16.47 263,148
07/07/2014 18.24 18.27 17.27 17.32 135,867
07/03/2014 18.07 18.28 17.92 18.26 79,304
07/02/2014 18.43 18.47 18.02 18.08 228,222
07/01/2014 18.46 18.66 18.36 18.47 227,425
06/30/2014 18.68 18.7 18.13 18.38 216,729
06/27/2014 18.75 19 18.49 18.67 590,593
06/26/2014 18.9 19 18.741 18.9 74,242
06/25/2014 18.68 19.16 18.58 18.91 168,954
06/24/2014 18.68 18.89 18.51 18.74 159,772
06/23/2014 18.91 19 18.7 18.75 103,911
06/20/2014 18.84 18.9699 18.77 18.91 187,075
06/19/2014 18.74 18.81 18.365 18.715 107,234
06/18/2014 18.11 18.7 18.11 18.58 151,299
06/17/2014 17.7 18.37 17.5501 18.15 145,515
06/16/2014 17.06 17.8 17.06 17.75 160,527
06/13/2014 17.05 17.23 16.765 17.02 156,763
06/12/2014 16.76 17.14 16.547 16.96 121,464
06/11/2014 17.03 17.47 16.82 16.85 165,417
06/10/2014 17.06 17.12 16.75 17.1 147,761
06/09/2014 16.63 17.2 16.37 17.1 119,865
06/06/2014 16.37 16.7 16.22 16.61 155,200
06/05/2014 15.83 16.39 15.76 16.24 86,579
06/04/2014 15.47 15.86 15.2 15.82 84,737
06/03/2014 16.01 16.24 15.55 15.6 204,442
06/02/2014 16.52 16.52 15.75 16.11 142,509
05/30/2014 16.62 16.62 16.145 16.52 409,804
05/29/2014 15.89 16.14 15.632 16.07 421,456
05/28/2014 15.82 16.05 15.58 15.76 156,391
05/27/2014 15.77 16.107 15.526 15.92 147,381
05/23/2014 15.36 15.69 15.03 15.59 83,157
05/22/2014 15.5 15.577 15.25 15.33 89,116
05/21/2014 15.53 15.84 15.29 15.5 144,049
05/20/2014 15.67 15.72 15.24 15.48 121,524
05/19/2014 15.5 15.89 15.5 15.72 111,619
05/16/2014 15.58 15.65 15.33 15.6 121,578
05/15/2014 15.83 15.895 15.25 15.6 194,280
05/14/2014 16.16 16.51 15.87 15.96 160,967
05/13/2014 16.48 16.889 15.945 16.24 261,518
05/12/2014 15.57 16.78 15.57 16.47 259,390
05/09/2014 14.48 15.65 14.15 15.44 396,132
05/08/2014 14.11 14.72 14.11 14.3 201,380
05/07/2014 15.13 15.13 13.8 14.19 365,051
05/06/2014 15.27 15.49 14.9 15.09 210,564
05/05/2014 15.02 15.48 14.82 15.31 357,814
05/02/2014 15.5 15.69 15.1 15.12 147,841
05/01/2014 15.34 15.74 14.89 15.4 323,056
04/30/2014 15.66 15.98 15.16 15.4 333,291
04/29/2014 16.09 16.41 15.63 15.76 307,808
04/28/2014 16.7 16.76 15.5 16.01 271,447
04/25/2014 16.27 17.5 16.186 16.66 469,993
04/24/2014 17.34 17.49 16.5 16.68 142,870
04/23/2014 16.8 17.54 16.38 17.18 307,270
04/22/2014 16.56 16.9 16.23 16.82 154,070
04/21/2014 16.37 16.56 16 16.48 105,153
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
01/16/2014 21.22 21.93 21.22 21.79 131,586
01/15/2014 21.97 22.35 21.081 21.33 220,322
01/14/2014 20.97 22.43 20.97 21.99 190,052
01/13/2014 22.21 22.64 20.54 20.96 264,292
01/10/2014 22.99 23 20.804 22.13 778,625
01/09/2014 18.85 19.205 18.653 19.01 115,033
01/08/2014 18.03 18.87 18.03 18.83 218,403
01/07/2014 18.32 18.4 17.9001 18.05 141,972
01/06/2014 18.23 18.445 17.701 18.3 130,657
01/03/2014 18.05 18.33 17.73 18.11 105,815
01/02/2014 18.6 18.6 17.74 18.03 77,623
12/31/2013 18.64 18.95 18.23 18.68 166,033
12/30/2013 18.98 19.02 18.33 18.62 75,101
12/27/2013 18.81 19.11 18.7 18.93 85,932
12/26/2013 18.66 18.98 18.64 18.73 83,019
12/24/2013 18.18 18.645 18 18.52 40,259
12/23/2013 18.16 18.36 16.981 18.1 139,657
12/20/2013 16.1 18.17 16.04 18.03 321,178
12/19/2013 16.35 16.39 15.81 15.93 57,565
12/18/2013 16.4 16.4 16.034 16.32 66,423
12/17/2013 16.23 16.4 15.72 16.39 82,782
12/16/2013 15.96 16.37 15.88 16.36 57,551
12/13/2013 15.82 15.99 15.52 15.85 120,488
12/12/2013 15.71 15.99 15.38 15.74 39,788
12/11/2013 15.94 16.13 15.39 15.66 126,415
12/10/2013 16.14 16.35 15.64 15.96 70,312
12/09/2013 16.15 16.669 16 16.22 121,677
12/06/2013 16.03 16.15 15.875 16.09 169,221
12/05/2013 15.97 16 15.5 15.95 58,677
12/04/2013 15.3 15.99 15.24 15.92 84,917
12/03/2013 15.44 15.6275 14.781 15.38 74,522
12/02/2013 15.67 15.789 15.34 15.5 79,122
11/29/2013 16.17 16.3999 15.61 15.66 59,970
11/27/2013 15.48 16.1996 15.3142 16.05 77,978
11/26/2013 15 15.54 15 15.52 74,915
11/25/2013 15.32 15.48 14.87 15.01 159,794
11/22/2013 15.06 15.4 14.79 15.32 105,363
11/21/2013 14.93 15.1699 14.77 15.01 117,246
11/20/2013 14.68 14.9999 14.39 14.88 100,528
11/19/2013 14.41 14.86 13.96 14.55 149,161
11/18/2013 15.42 15.42 14.18 14.35 126,078
11/15/2013 15.13 15.42 14.991 15.34 64,891
11/14/2013 14.89 15.226 14.89 15.04 207,160
11/13/2013 14.69 14.99 14.5801 14.94 99,530
11/12/2013 14.34 14.705 14.34 14.69 112,399
11/11/2013 14.48 14.55 14.18 14.34 117,603
11/08/2013 13.85 14.53 13.85 14.46 94,182
11/07/2013 14 14.11 13.69 13.85 88,492
11/06/2013 14.23 14.23 13.795 14.01 31,697
11/05/2013 13.89 14.2 13.8 14.19 95,021
11/04/2013 14.04 14.06 13.76 14 135,277
11/01/2013 13.75 14.31 13.281 13.95 255,297
10/31/2013 13.91 14.15 13.75 13.85 275,161
10/30/2013 13.63 14.15 13.25 13.8 335,111
10/29/2013 12.73 12.79 12.25 12.45 76,960
10/28/2013 12.6 12.875 12.32 12.71 31,988
10/25/2013 12.56 12.74 12.34 12.57 71,551
10/24/2013 12.29 12.79 12.2735 12.59 58,224
10/23/2013 12.46 12.8 12.22 12.28 64,801
10/22/2013 12.55 12.89 12.255 12.49 73,690
10/21/2013 13 13.04 12.5 12.52 83,026
10/18/2013 12.79 12.95 12.74 12.95 74,994
10/17/2013 12.36 12.85 12.36 12.75 31,739
10/16/2013 12.4 12.93 12.2401 12.44 103,090
10/15/2013 12.37 12.515 12.33 12.36 39,326
10/14/2013 12.29 12.57 12.23 12.37 34,590
10/11/2013 11.68 12.62 11.68 12.4 87,714
10/10/2013 11.57 11.8 11.47 11.73 39,685
10/09/2013 11.49 11.57 11.32 11.46 51,117
10/08/2013 11.52 11.59 11.131 11.42 54,276
10/07/2013 11.44 11.62 11.28 11.48 37,437
10/04/2013 11.54 11.61 11.23 11.51 61,366
10/03/2013 11.34 11.63 11.16 11.57 51,625
10/02/2013 11.45 11.54 11.194 11.28 81,627
10/01/2013 11 11.69 11 11.5 128,047
09/30/2013 10.84 11 10.6 10.98 52,116
09/27/2013 10.74 11.1 10.551 10.96 57,725
09/26/2013 10.79 10.97 10.71 10.82 88,115
09/25/2013 10.45 10.92 10.45 10.74 49,338
09/24/2013 10.95 10.95 10.72 10.75 47,902
09/23/2013 10.91 11.03 10.88 10.93 57,669
09/20/2013 11.1 11.1 10.5 10.88 302,126
09/19/2013 11.21 11.25 10.79 11.01 123,809
09/18/2013 10.69 11.23 10.68 11.14 351,676
09/17/2013 10.41 10.75 10.41 10.69 94,420
09/16/2013 10.19 10.43 10.15 10.41 165,056
09/13/2013 9.99 10.18 9.945 10.11 178,675
09/12/2013 9.88 10.01 9.8 9.94 235,444
09/11/2013 9.84 9.92 9.79 9.9 33,682
09/10/2013 9.88 9.98 9.54 9.89 120,050
09/09/2013 9.64 9.85 9.5544 9.85 43,987
09/06/2013 9.56 9.63 9.32 9.58 30,316
09/05/2013 9.43 9.59 9.41 9.5 46,570
09/04/2013 9.02 9.47 9.02 9.44 54,372
09/03/2013 8.88 9 8.782 8.98 48,348
08/30/2013 8.8 8.84 8.59 8.79 60,784
08/29/2013 8.64 8.85 8.58 8.81 67,618
08/28/2013 8.74 8.99 8.48 8.62 205,544
08/27/2013 9.31 9.4599 8.98 8.99 79,557
08/26/2013 9.69 9.75 9.35 9.38 43,848
08/23/2013 9.84 9.898 9.581 9.66 45,044
08/22/2013 9.66 9.9 9.66 9.84 25,752
08/21/2013 9.7 9.82 9.58 9.61 43,479
08/20/2013 9.48 9.73 9.48 9.7 26,357
08/19/2013 9.2 9.56 9.2 9.49 92,159
08/16/2013 9.3 9.43 9.19 9.26 44,755
08/15/2013 9.44 9.44 9.2825 9.36 69,574
08/14/2013 9.39 9.5 9.33 9.43 68,558
08/13/2013 9.46 9.46 9.2 9.37 99,987
08/12/2013 9.58 9.58 9.36 9.49 78,366
08/09/2013 9.75 9.82 9.52 9.53 87,839
08/08/2013 9.86 9.87 9.77 9.8 46,729
08/07/2013 9.86 9.9275 9.79 9.8 33,976
08/06/2013 9.9 9.94 9.76 9.88 67,781
08/05/2013 9.85 10.03 9.85 9.89 84,335
08/02/2013 9.98 10.15 9.73 9.9 310,167
08/01/2013 9.74 9.9 9.74 9.8 84,206
07/31/2013 9.74 9.89 9.63 9.66 26,086
07/30/2013 9.65 9.798 9.59 9.66 18,295
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?