Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Atricure Inc (NQ: ATRC )

21.85 -0.57 (-2.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	7.990	7.990	7.830	7.920	119,178	-0.07(-0.88%)
Mar 27, 2013	7.830	8.000	7.570	7.990	107,992	+0.08(+1.01%)
Mar 26, 2013	8.050	8.050	7.810	7.910	19,828	-0.09(-1.12%)
Mar 25, 2013	8.050	8.050	7.930	8.000	48,872	+0.01(+0.13%)
Mar 22, 2013	8.070	8.170	7.990	7.990	173,953	-0.09(-1.11%)
Mar 21, 2013	8.090	8.240	8.055	8.080	105,872	-0.21(-2.53%)
Mar 20, 2013	8.440	8.440	8.210	8.290	66,608	-0.11(-1.31%)
Mar 19, 2013	8.440	8.500	8.370	8.400	29,657	-0.09(-1.06%)
Mar 18, 2013	8.570	8.640	8.420	8.490	39,137	-0.19(-2.19%)
Mar 15, 2013	8.510	8.700	8.360	8.680	145,623	+0.13(+1.52%)
Mar 14, 2013	8.460	8.550	8.410	8.550	83,220	+0.09(+1.06%)
Mar 13, 2013	8.360	8.460	8.300	8.460	78,539	+0.11(+1.32%)
Mar 12, 2013	8.470	8.480	8.260	8.350	57,776	-0.13(-1.53%)
Mar 11, 2013	8.340	8.500	8.230	8.480	74,595	+0.14(+1.68%)
Mar 08, 2013	8.100	8.350	7.981	8.340	75,680	+0.31(+3.86%)
Mar 07, 2013	8.140	8.140	7.960	8.030	85,094	-0.09(-1.11%)
Mar 06, 2013	8.010	8.260	7.960	8.120	142,541	+0.12(+1.50%)
Mar 05, 2013	8.340	8.380	7.880	8.000	338,723	-0.31(-3.73%)
Mar 04, 2013	8.500	8.600	8.070	8.310	256,250	-0.20(-2.35%)
Mar 01, 2013	8.630	8.990	8.430	8.510	106,347	-0.37(-4.17%)
Feb 28, 2013	8.520	8.950	8.510	8.880	162,564	+0.34(+3.98%)
Feb 27, 2013	8.490	8.910	8.440	8.540	152,769	+0.07(+0.83%)
Feb 26, 2013	8.300	8.595	8.250	8.470	74,049	-0.07(-0.82%)
Feb 22, 2013	8.280	8.570	8.150	8.540	108,829	+0.29(+3.52%)
Feb 21, 2013	8.490	8.630	8.230	8.250	29,651	-0.22(-2.60%)
Feb 20, 2013	8.470	8.710	8.330	8.470	119,080	-0.02(-0.24%)
Feb 19, 2013	8.360	8.740	8.310	8.490	92,140	+0.18(+2.17%)
Feb 15, 2013	8.600	8.658	8.280	8.310	50,978	-0.23(-2.69%)
Feb 14, 2013	8.450	8.660	8.440	8.540	78,328	+0.04(+0.47%)
Feb 13, 2013	8.260	8.770	8.245	8.500	524,856	+0.26(+3.16%)
Feb 12, 2013	8.180	8.240	8.100	8.240	96,388	+0.08(+0.98%)
Feb 11, 2013	8.050	8.200	8.040	8.160	90,202	+0.10(+1.24%)
Feb 08, 2013	8.030	8.060	7.930	8.060	46,035	+0.06(+0.75%)
Feb 07, 2013	8.100	8.130	7.900	8.000	31,279	-0.08(-0.99%)
Feb 06, 2013	7.880	8.080	7.812	8.080	54,767	+0.29(+3.72%)
Feb 04, 2013	7.980	8.060	7.680	7.790	119,111	-0.24(-2.99%)
Feb 01, 2013	8.110	8.200	7.930	8.030	84,287	-0.03(-0.37%)
Jan 31, 2013	8.240	8.240	8.000	8.060	388,734	-0.14(-1.71%)
Jan 30, 2013	8.040	8.360	8.020	8.200	275,451	+0.13(+1.61%)
Jan 29, 2013	7.630	8.120	7.600	8.070	257,211	+0.41(+5.35%)
Jan 28, 2013	7.600	7.778	7.600	7.660	96,365	+0.04(+0.52%)
Jan 25, 2013	7.530	7.640	7.460	7.620	64,625	+0.11(+1.46%)
Jan 24, 2013	7.640	7.760	7.390	7.510	148,289	-0.14(-1.83%)
Jan 23, 2013	7.920	7.920	7.620	7.650	75,698	-0.25(-3.16%)
Jan 22, 2013	7.920	7.920	7.810	7.900	74,759	+0.00(+0.00%)
Jan 18, 2013	7.820	7.994	7.740	7.900	128,799	+0.04(+0.51%)
Jan 17, 2013	7.910	7.980	7.810	7.860	205,967	-0.15(-1.87%)
Jan 16, 2013	7.600	8.030	7.560	8.010	966,410	+0.52(+6.94%)
Jan 15, 2013	7.410	7.570	7.410	7.490	34,856	+0.03(+0.40%)
Jan 14, 2013	7.640	7.640	7.420	7.460	40,307	-0.22(-2.86%)
Jan 11, 2013	7.990	7.990	7.630	7.680	46,447	-0.28(-3.52%)
Jan 10, 2013	7.970	8.049	7.900	7.960	46,130	+0.01(+0.13%)
Jan 09, 2013	7.840	8.000	7.640	7.950	102,054	+0.15(+1.92%)
Jan 08, 2013	7.580	7.850	7.410	7.800	99,919	+0.24(+3.17%)
Jan 07, 2013	7.450	7.590	7.250	7.560	79,567	+0.10(+1.35%)
Jan 04, 2013	7.370	7.490	7.210	7.459	62,505	+0.14(+1.90%)
Jan 03, 2013	7.170	7.390	7.040	7.320	56,518	+0.18(+2.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Atricure Inc (NQ: ATRC )

Historical Prices