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
2018-12-14 30.62 30.62 29.26 29.40 7,850
2018-12-13 31.25 31.25 30.08 30.43 9,696
2018-12-12 31.18 31.80 30.84 30.84 5,186
2018-12-11 31.66 31.66 30.56 30.69 8,338
2018-12-10 31.37 31.37 30.69 31.18 2,730
2018-12-07 32.03 32.64 31.18 31.37 7,565
2018-12-06 32.00 32.83 31.99 32.14 8,082
2018-12-04 33.35 33.49 32.00 32.28 9,202
2018-12-03 33.45 34.23 32.86 32.99 18,393
2018-11-30 33.45 33.58 32.97 33.56 8,623
2018-11-29 33.62 33.75 33.21 33.21 8,507
2018-11-28 32.29 33.77 32.29 33.77 12,827
2018-11-27 31.95 32.12 31.80 32.09 7,981
2018-11-26 32.76 32.76 32.03 32.35 9,451
2018-11-23 32.01 32.28 32.01 32.07 1,296
2018-11-21 31.775 32.54 31.775 32.20 2,328
2018-11-20 30.41 31.59 30.29 31.52 7,395
2018-11-19 31.79 31.79 30.66 30.725 11,644
2018-11-16 32.12 32.52 31.37 32.15 4,124
2018-11-15 31.50 32.03 30.66 31.86 3,837
2018-11-14 30.57 30.87 30.50 30.86 8,105
2018-11-13 31.58 31.58 30.44 30.51 7,218
2018-11-12 32.42 32.42 30.68 31.05 11,379
2018-11-09 33.09 33.22 32.25 32.80 7,552
2018-11-08 33.11 33.91 32.96 33.76 14,358
2018-11-07 32.87 33.06 32.66 32.67 10,616
2018-11-06 32.63 32.71 31.91 32.01 10,922
2018-11-05 31.17 32.21 31.13 31.92 6,145
2018-11-02 31.17 31.54 29.92 31.22 23,152
2018-11-01 32.13 32.52 31.86 32.52 10,636

» More Atricure Stock Price History

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