Quantcast
ATRC

AtriCure, Inc. Common Stock Historical Stock Prices

$30.23
*  
0.28
0.93%
Get ATRC Alerts
*Delayed - data as of Oct. 23, 2018 14:35 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
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 22-JUL-2018 TO 22-OCT-2018

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.
14:35 29.44 30.31 28.82 30.23 133,660
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
10/17/2018 31.58 33.03 31.37 32.9 308,262
10/16/2018 31.13 32.08 30.6901 31.57 574,605
10/15/2018 30.73 31.15 30.02 30.85 179,541
10/12/2018 30.99 33.99 30.6 31.11 471,658
10/11/2018 30.49 31.23 29.83 30.01 370,347
10/10/2018 32.5 32.95 30.38 30.5 405,302
10/09/2018 32.65 33.6263 32.14 32.5 232,147
10/08/2018 32.56 32.93 31.52 32.51 291,737
10/05/2018 31.55 33.45 31.46 33.02 2,088,463
10/04/2018 33.41 33.41 30.91 30.93 729,593
10/03/2018 33.8 34 33.14 33.69 187,077
10/02/2018 34.79 34.84 33.55 33.66 99,538
10/01/2018 36.49 36.49 34.6 34.85 126,586
09/28/2018 34.71 35.08 34.535 35.03 108,353
09/27/2018 34.77 34.88 34.34 34.73 85,791
09/26/2018 34.97 35.25 34.73 34.75 98,604
09/25/2018 35.46 35.7133 35.04 35.2 135,956
09/24/2018 35.11 35.5 34.4662 35.45 177,799
09/21/2018 35.55 35.66 34.68 35.25 481,145
09/20/2018 35.25 36.14 34.64 35.58 337,102
09/19/2018 34.33 35.51 33.3 35.44 436,249
09/18/2018 33.37 34.43 33.07 34.35 338,542
09/17/2018 33.85 33.85 32.5219 33.27 263,962
09/14/2018 34.68 34.94 33.9 33.96 123,384
09/13/2018 34.05 34.975 33.738 34.78 130,768
09/12/2018 34.09 34.36 33.52 33.93 80,190
09/11/2018 33.68 34.625 33.365 34.18 151,139
09/10/2018 34.26 34.26 33.6 33.73 74,531
09/07/2018 34.28 34.94 34.06 34.2 112,383
09/06/2018 34.15 34.45 33.9198 34.28 126,998
09/05/2018 34.65 34.66 33.4969 34.14 123,364
09/04/2018 34.51 35.17 34.15 34.61 137,302
08/31/2018 34.51 34.7 34.16 34.55 114,310
08/30/2018 33.89 34.75 33.69 34.5 209,295
08/29/2018 33.99 34.5 33.88 33.92 167,754
08/28/2018 34.42 34.42 33.555 33.89 99,912
08/27/2018 34.1 34.67 33.8 34.28 275,290
08/24/2018 33.35 34.22 33.3397 34.14 153,692
08/23/2018 32.96 33.99 32.5 33.44 123,614
08/22/2018 32.03 33.61 31.2857 32.91 155,534
08/21/2018 31.1 32.15 31.1 31.85 217,535
08/20/2018 31.24 31.35 30.89 31.07 120,000
08/17/2018 30.64 31.2 30.44 31.09 81,089
08/16/2018 30.32 30.82 30.05 30.72 113,668
08/15/2018 30.84 30.84 30.0401 30.26 94,843
08/14/2018 30.89 31.09 30.31 30.88 178,769
08/13/2018 31.12 31.38 30.5 30.8 102,293
08/10/2018 30.7 31.6458 30.4123 31.19 91,778
08/09/2018 30.55 31 30.41 30.91 175,887
08/08/2018 30.88 31.0899 30.21 30.47 161,669
08/07/2018 30.72 31.119 30.25 30.74 136,782
08/06/2018 31.76 32.05 30.45 30.71 150,468
08/03/2018 32.27 32.83 31.29 32.1 271,014
08/02/2018 30.8 33.01 30.2 31.85 496,960
08/01/2018 28.76 29.5 28.57 29.3 183,589
07/31/2018 27.61 28.74 27.31 28.65 124,753
07/30/2018 27.81 28.0234 27.34 27.62 146,731
07/27/2018 28.8 28.8 27.52 27.8 158,872
07/26/2018 28.73 28.955 28.31 28.67 137,218
07/25/2018 28.47 29.09 28.33 28.78 128,822
07/24/2018 29.47 29.47 28.35 28.49 169,446
07/23/2018 29.76 30.3996 29.1579 29.48 93,841
*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