ATRICURE Historical Stock Price

Below is the stock price history for Atricure ATRC. Data is recorded each day for the historical open, high, low, close and volume. The Atricure stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Atricure Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 18.51 18.82 18.32 18.48 4,257
2017-12-12 18.25 18.61 18.25 18.46 5,347
2017-12-11 17.46 18.27 17.46 18.25 5,199
2017-12-08 17.86 18.06 17.84 17.99 4,175
2017-12-07 17.82 18.09 17.77 17.96 6,121
2017-12-06 17.81 17.93 17.78 17.79 6,423
2017-12-05 18.20 18.20 17.91 17.91 892
2017-12-04 18.57 18.59 18.13 18.13 4,089
2017-12-01 18.52 18.68 18.14 18.50 5,678
2017-11-30 18.36 18.60 18.36 18.52 4,779
2017-11-29 18.02 18.57 18.02 18.37 3,858
2017-11-28 18.00 18.18 17.87 17.99 5,614
2017-11-27 18.00 18.29 18.00 18.20 4,026
2017-11-24 18.19 18.46 18.10 18.29 3,507
2017-11-22 18.21 18.52 18.03 18.12 6,664
2017-11-21 18.17 18.33 18.10 18.21 3,443
2017-11-20 18.14 18.20 18.06 18.20 1,125
2017-11-17 18.04 18.30 18.04 18.06 1,507
2017-11-16 17.84 18.34 17.84 18.21 5,541
2017-11-15 17.76 18.03 17.72 17.72 5,040
2017-11-14 18.11 18.11 17.68 17.97 11,463
2017-11-13 18.28 18.45 18.24 18.24 3,030
2017-11-10 18.66 18.95 18.56 18.63 11,001
2017-11-09 18.26 18.66 18.22 18.63 9,114
2017-11-08 18.83 18.85 18.15 18.40 7,751
2017-11-07 18.97 18.97 17.92 18.63 22,571
2017-11-06 20.09 20.22 18.80 18.80 7,207
2017-11-03 20.16 20.34 19.96 20.14 6,097
2017-11-02 19.76 20.07 19.29 19.51 26,710
2017-11-01 21.33 21.33 20.63 21.14 6,665

» More Atricure Stock Price History

To see other companies like Atricure (ATRC), view our stock market today for news, and other data.