Quantcast
ATRC

Historical Stock Prices

$31.73
*  
0.51
1.63%
Get ATRC Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 31.3 31.97 31.3 31.73 173,407
01/17/2019 30.79 31.65 30.3032 31.22 232,523
01/16/2019 30.01 31.29 30.01 30.81 294,213
01/15/2019 29.66 30.31 29.6 30.16 150,053
01/14/2019 29.83 29.83 28.92 29.62 180,624
01/11/2019 30.01 30.13 29.65 29.84 117,477
01/10/2019 30 30.36 29.58 30.21 241,169
01/09/2019 30.57 31.73 30.11 30.15 127,457
01/08/2019 31.3 31.73 30.31 30.34 296,362
01/07/2019 31.22 32 29.75 30.81 352,025
01/04/2019 29.6 31.79 29.58 31.23 559,163
01/03/2019 30.03 30.19 29.09 29.2 262,493
01/02/2019 30.09 30.76 29.725 30.25 293,249
12/31/2018 30.13 30.63 29.87 30.6 279,113
12/28/2018 29.12 30.11 28.78 29.83 216,289
12/27/2018 28.06 29.06 27.09 29.04 237,739
12/26/2018 26.82 28.55 26.82 28.49 222,234
12/24/2018 26.64 27.1 26.64 26.66 119,668
12/21/2018 27.53 28.045 26.41 26.75 730,801
12/20/2018 28.1 28.3 26.7 27.38 232,803
12/19/2018 29.05 29.37 28.07 28.36 204,927
12/18/2018 29.67 29.85 28.88 28.9 259,244
12/17/2018 29.4 29.81 28.6926 29.34 226,100
12/14/2018 30.15 30.63 29.26 29.47 109,843
12/13/2018 30.95 31.77 29.93 30.36 172,694
12/12/2018 31.09 31.77 30.78 30.83 128,392
12/11/2018 31.82 31.82 30.51 30.68 166,565
12/10/2018 31.62 31.96 30.56 31.27 131,554
12/07/2018 32.14 32.64 31.05 31.26 160,025
12/06/2018 31.91 32.975 31.58 32.18 177,120
12/04/2018 32.97 33.8899 31.83 32.29 174,115
12/03/2018 33.79 34.39 32.82 33.02 239,900
11/30/2018 33.2 33.69 32.94 33.49 207,355
11/29/2018 33.55 33.77 33.06 33.2 232,390
11/28/2018 32.32 33.865 32.15 33.51 390,129
11/27/2018 31.95 32.29 31.725 32.11 164,701
11/26/2018 32.51 32.74 31.885 32.31 276,893
11/23/2018 31.78 32.425 31.68 32.16 43,298
11/21/2018 31.52 32.62 31.31 32.09 189,220
11/20/2018 30.23 31.66 30.16 31.35 225,417
11/19/2018 32.27 32.52 30.49 30.69 214,769
11/16/2018 31.67 32.56 31.28 32.22 130,305
11/15/2018 30.73 32.05 30.55 31.9 110,512
11/14/2018 30.69 30.94 30.375 30.86 144,764
11/13/2018 30.98 31.79 30.32 30.48 111,831
11/12/2018 32.73 32.73 30.63 30.94 183,754
11/09/2018 33.52 33.75 32.25 32.76 151,497
11/08/2018 32.67 33.95 32.67 33.65 256,572
11/07/2018 32.2 33.14 31.885 32.65 196,755
11/06/2018 31.94 32.75 31.83 32.04 237,012
11/05/2018 31.32 32.26 30.92 31.93 233,548
11/02/2018 32 33.71 29.66 31.35 503,088
11/01/2018 31.9 32.57 31.885 32.54 254,236
10/31/2018 31.44 32.04 31.3722 31.81 335,714
10/30/2018 30.03 31.48 29.88 31 273,974
10/29/2018 29.92 30.58 29.62 30.12 155,650
10/26/2018 29.35 30.15 28.87 29.53 340,399
10/25/2018 29 30.22 28.55 29.71 216,567
10/24/2018 29.74 30.63 28.65 28.67 149,249
10/23/2018 29.44 30.335 28.82 29.9 318,850
10/22/2018 30.35 30.57 29.65 29.95 260,084
10/19/2018 32.46 32.59 30.24 30.29 261,255
10/18/2018 32.9 33.04 31.51 32.54 231,916
*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?

Smart Portfolio