Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atricure Inc (NQ: ATRC )

24.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 5.700 5.700 5.570 5.570 16,560 -0.14(-2.45%)
Apr 29, 2010 5.700 5.760 5.690 5.710 13,530 +0.01(+0.18%)
Apr 28, 2010 5.520 5.730 5.520 5.700 5,960 -0.07(-1.21%)
Apr 27, 2010 5.670 5.770 5.512 5.770 16,103 +0.19(+3.41%)
Apr 26, 2010 5.580 5.700 5.550 5.580 11,048 +0.01(+0.18%)
Apr 23, 2010 5.500 5.600 5.500 5.570 18,901 +0.00(+0.00%)
Apr 22, 2010 5.500 5.590 5.500 5.570 5,107 +0.07(+1.27%)
Apr 21, 2010 5.500 5.540 5.370 5.500 12,215 +0.00(+0.00%)
Apr 20, 2010 5.370 5.500 5.370 5.500 8,200 -0.02(-0.36%)
Apr 19, 2010 5.350 5.542 5.350 5.520 2,775 +0.15(+2.71%)
Apr 16, 2010 5.350 5.570 5.350 5.374 5,701 -0.17(-3.00%)
Apr 15, 2010 5.520 5.540 5.280 5.540 10,562 +0.18(+3.36%)
Apr 14, 2010 5.310 5.500 5.290 5.360 10,006 -0.09(-1.65%)
Apr 13, 2010 5.325 5.450 5.312 5.450 13,849 -0.04(-0.73%)
Apr 12, 2010 5.590 5.590 5.310 5.490 17,183 +0.01(+0.19%)
Apr 09, 2010 5.280 5.560 5.245 5.479 89,251 +0.26(+4.97%)
Apr 08, 2010 5.230 5.480 5.150 5.220 43,064 +0.06(+1.16%)
Apr 07, 2010 4.910 5.550 4.910 5.160 21,455 -0.15(-2.82%)
Apr 06, 2010 5.370 5.380 5.310 5.310 562 -0.13(-2.39%)
Apr 05, 2010 5.490 5.580 5.350 5.440 16,753 +0.02(+0.37%)
Apr 01, 2010 5.640 5.420 5.420 5.420 32,400 -0.47(-7.98%)
Mar 31, 2010 5.450 6.000 5.410 5.890 12,495 +0.32(+5.75%)
Mar 30, 2010 5.620 5.660 5.500 5.570 5,919 -0.18(-3.13%)
Mar 29, 2010 5.190 5.750 5.190 5.750 6,651 +0.21(+3.79%)
Mar 26, 2010 5.540 5.560 5.540 5.540 5,085 +0.01(+0.18%)
Mar 25, 2010 5.535 5.540 5.470 5.530 13,000 -0.04(-0.72%)
Mar 24, 2010 5.520 5.640 5.450 5.570 10,306 -0.06(-1.06%)
Mar 23, 2010 5.480 5.630 5.480 5.630 28,670 +0.14(+2.54%)
Mar 22, 2010 5.480 5.570 5.480 5.490 9,410 +0.01(+0.18%)
Mar 19, 2010 5.540 5.550 5.250 5.480 7,564 +0.13(+2.43%)
Mar 18, 2010 5.340 5.400 5.340 5.350 2,316 -0.20(-3.60%)
Mar 17, 2010 5.200 5.600 5.130 5.550 14,200 +0.16(+2.97%)
Mar 16, 2010 5.590 5.590 5.230 5.390 8,341 -0.03(-0.55%)
Mar 15, 2010 5.570 5.690 5.380 5.420 9,551 -0.09(-1.63%)
Mar 12, 2010 5.560 5.660 5.310 5.510 40,933 -0.06(-1.08%)
Mar 11, 2010 5.550 5.570 5.250 5.570 10,404 +0.10(+1.83%)
Mar 10, 2010 5.495 5.610 5.220 5.470 23,770 -0.08(-1.44%)
Mar 09, 2010 5.480 5.650 5.480 5.550 29,325 -0.01(-0.18%)
Mar 08, 2010 5.530 5.650 5.510 5.560 5,208 -0.11(-1.93%)
Mar 05, 2010 5.540 5.680 5.440 5.670 7,883 +0.17(+3.08%)
Mar 04, 2010 5.510 5.550 5.380 5.500 4,376 -0.09(-1.61%)
Mar 03, 2010 5.300 5.590 5.190 5.590 23,198 +0.18(+3.33%)
Mar 02, 2010 5.340 5.410 5.310 5.410 5,800 +0.19(+3.64%)
Mar 01, 2010 4.920 5.340 4.900 5.220 19,804 +0.18(+3.57%)
Feb 26, 2010 5.140 5.190 4.760 5.040 18,375 -0.15(-2.89%)
Feb 25, 2010 4.760 5.190 4.750 5.190 14,200 +0.31(+6.35%)
Feb 24, 2010 4.860 5.000 4.750 4.880 15,052 +0.08(+1.67%)
Feb 23, 2010 4.580 4.800 4.580 4.800 11,332 +0.24(+5.26%)
Feb 22, 2010 4.620 4.660 4.560 4.560 35,332 -0.06(-1.30%)
Feb 19, 2010 5.390 5.390 4.540 4.620 48,799 -0.80(-14.76%)
Feb 18, 2010 5.550 5.550 5.250 5.420 14,707 -0.18(-3.17%)
Feb 17, 2010 5.550 5.598 5.490 5.598 9,087 +0.04(+0.67%)
Feb 16, 2010 5.690 5.690 5.500 5.560 8,273 -0.13(-2.28%)
Feb 12, 2010 5.550 5.690 5.690 5.690 3,000 +0.07(+1.25%)
Feb 11, 2010 5.610 5.660 5.600 5.620 8,013 -0.08(-1.40%)
Feb 10, 2010 5.856 5.856 5.590 5.700 18,694 +0.01(+0.18%)
Feb 09, 2010 5.600 6.120 5.560 5.690 47,079 -0.09(-1.56%)
Feb 08, 2010 5.660 5.830 5.624 5.780 3,850 +0.02(+0.35%)
Feb 05, 2010 5.520 5.860 5.510 5.760 10,400 +0.24(+4.35%)
Feb 04, 2010 5.780 5.780 5.370 5.520 34,513 -0.28(-4.83%)
Feb 03, 2010 5.750 5.840 5.730 5.800 22,020 -0.03(-0.51%)
Feb 02, 2010 5.830 5.850 5.800 5.830 15,003 -0.03(-0.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.