NasdaqGM - Nasdaq Real Time Price USD

AtriCure, Inc. (ATRC)

Compare
27.93 -0.75 (-2.62%)
At close: October 25 at 4:00 PM EDT
27.93 0.00 (0.00%)
After hours: October 25 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 28.67 28.90 27.64 27.93 27.93 571,600
Oct 24, 2024 28.92 29.16 28.66 28.68 28.68 393,600
Oct 23, 2024 28.38 28.85 28.07 28.85 28.85 354,800
Oct 22, 2024 28.65 28.72 28.19 28.63 28.63 273,200
Oct 21, 2024 28.81 28.84 28.16 28.54 28.54 323,400
Oct 18, 2024 28.68 29.13 28.47 28.79 28.79 342,900
Oct 17, 2024 29.17 29.29 28.11 28.57 28.57 425,100
Oct 16, 2024 28.90 29.60 28.79 29.16 29.16 359,500
Oct 15, 2024 27.56 28.74 27.32 28.61 28.61 363,600
Oct 14, 2024 27.93 28.19 27.55 27.60 27.60 217,600
Oct 11, 2024 27.01 27.93 26.92 27.84 27.84 489,300
Oct 10, 2024 26.68 27.29 25.57 27.05 27.05 336,900
Oct 9, 2024 27.25 27.78 27.02 27.02 27.02 552,400
Oct 8, 2024 27.08 27.46 26.74 27.32 27.32 422,800
Oct 7, 2024 27.77 27.86 26.95 27.07 27.07 500,600
Oct 4, 2024 27.73 28.22 27.51 27.63 27.63 431,000
Oct 3, 2024 27.49 27.85 27.24 27.44 27.44 317,200
Oct 2, 2024 27.72 28.28 27.12 27.70 27.70 363,200
Oct 1, 2024 28.27 28.27 27.12 27.80 27.80 565,300
Sep 30, 2024 28.18 29.05 27.93 28.04 28.04 410,900
Sep 27, 2024 28.50 29.31 27.96 28.18 28.18 357,700
Sep 26, 2024 28.86 29.39 28.20 28.42 28.42 379,900
Sep 25, 2024 29.67 30.15 28.28 28.58 28.58 780,500
Sep 24, 2024 29.09 29.67 28.82 29.50 29.50 527,300
Sep 23, 2024 28.94 29.63 28.83 29.05 29.05 610,500
Sep 20, 2024 28.68 29.66 28.25 29.02 29.02 924,600
Sep 19, 2024 28.60 28.95 28.21 28.81 28.81 473,500
Sep 18, 2024 27.87 29.20 27.60 27.99 27.99 794,100
Sep 17, 2024 27.40 28.19 27.29 28.07 28.07 885,500
Sep 16, 2024 28.27 28.41 27.28 27.30 27.30 526,400
Sep 13, 2024 27.99 28.77 27.56 28.21 28.21 794,900
Sep 12, 2024 26.96 27.85 26.85 27.71 27.71 637,100
Sep 11, 2024 26.58 27.23 25.95 26.90 26.90 625,300
Sep 10, 2024 26.23 27.27 26.13 26.87 26.87 547,300
Sep 9, 2024 26.45 27.19 25.94 26.25 26.25 804,800
Sep 6, 2024 26.16 26.50 25.50 26.24 26.24 430,800
Sep 5, 2024 26.30 26.57 25.58 26.14 26.14 458,800
Sep 4, 2024 25.74 27.03 25.74 26.21 26.21 444,000
Sep 3, 2024 25.83 26.73 25.50 25.94 25.94 585,700
Aug 30, 2024 25.99 26.98 25.69 26.21 26.21 488,000
Aug 29, 2024 25.79 26.45 25.26 25.82 25.82 347,800
Aug 28, 2024 25.54 25.86 25.24 25.60 25.60 304,000
Aug 27, 2024 26.14 26.50 25.53 25.60 25.60 547,200
Aug 26, 2024 25.44 26.32 25.24 26.15 26.15 556,200
Aug 23, 2024 24.59 25.60 24.48 25.44 25.44 494,000
Aug 22, 2024 23.97 24.87 23.97 24.35 24.35 476,300
Aug 21, 2024 23.82 24.14 23.27 23.99 23.99 386,800
Aug 20, 2024 23.81 24.13 23.44 23.62 23.62 534,000
Aug 19, 2024 23.58 24.14 23.36 23.95 23.95 488,900
Aug 16, 2024 23.79 24.43 23.47 23.87 23.87 709,400
Aug 15, 2024 22.81 25.00 22.81 23.91 23.91 695,800
Aug 14, 2024 22.50 23.41 22.36 22.53 22.53 1,142,900
Aug 13, 2024 21.30 22.63 21.27 22.49 22.49 551,800
Aug 12, 2024 21.12 21.55 20.70 21.11 21.11 352,900
Aug 9, 2024 21.57 21.84 20.44 20.91 20.91 951,400
Aug 8, 2024 20.41 21.66 20.20 21.49 21.49 664,800
Aug 7, 2024 21.80 21.80 20.32 20.34 20.34 642,300
Aug 6, 2024 21.53 21.89 21.12 21.56 21.56 949,800
Aug 5, 2024 21.33 22.02 20.78 21.43 21.43 924,700
Aug 2, 2024 20.42 22.14 20.31 22.05 22.05 967,200
Aug 1, 2024 21.34 22.58 20.75 21.04 21.04 1,279,300
Jul 31, 2024 22.00 23.93 20.50 21.57 21.57 2,043,300
Jul 30, 2024 22.04 22.73 21.65 22.00 22.00 1,713,200
Jul 29, 2024 21.92 22.79 21.27 21.96 21.96 1,512,700
Jul 26, 2024 23.94 24.10 22.00 22.10 22.10 693,900
Jul 25, 2024 23.83 25.14 23.49 23.53 23.53 1,037,500
Jul 24, 2024 24.75 25.48 23.99 23.99 23.99 494,800
Jul 23, 2024 23.50 24.74 23.45 24.73 24.73 592,700
Jul 22, 2024 24.20 24.26 23.39 23.82 23.82 848,300
Jul 19, 2024 24.89 25.36 23.71 24.17 24.17 865,700
Jul 18, 2024 25.06 26.80 24.37 24.67 24.67 1,719,400
Jul 17, 2024 25.03 25.63 24.82 25.07 25.07 1,273,200
Jul 16, 2024 23.97 25.74 23.56 25.30 25.30 1,343,600
Jul 15, 2024 23.30 24.27 22.82 23.78 23.78 701,400
Jul 12, 2024 23.63 23.95 22.34 23.19 23.19 726,300
Jul 11, 2024 22.68 24.37 22.53 23.39 23.39 1,258,500
Jul 10, 2024 22.35 22.73 21.79 22.19 22.19 792,600
Jul 9, 2024 21.77 22.39 21.51 22.24 22.24 932,700
Jul 8, 2024 23.82 23.84 21.71 21.84 21.84 1,178,400
Jul 5, 2024 22.43 23.81 22.20 23.67 23.67 714,900
Jul 3, 2024 22.51 22.54 22.02 22.45 22.45 408,300
Jul 2, 2024 22.69 22.69 21.96 22.39 22.39 881,100
Jul 1, 2024 22.72 23.03 22.12 22.50 22.50 915,000
Jun 28, 2024 23.48 23.92 22.40 22.77 22.77 2,108,600
Jun 27, 2024 22.99 23.32 22.69 23.29 23.29 857,600
Jun 26, 2024 21.10 23.05 21.08 23.00 23.00 883,300
Jun 25, 2024 21.96 21.96 21.07 21.28 21.28 702,500
Jun 24, 2024 22.80 23.05 21.86 22.03 22.03 764,000
Jun 21, 2024 23.85 24.03 22.23 22.94 22.94 1,383,100
Jun 20, 2024 21.41 24.64 21.14 23.77 23.77 2,048,800
Jun 18, 2024 19.77 23.26 18.94 21.20 21.20 3,498,000
Jun 17, 2024 20.62 20.90 19.76 19.86 19.86 576,800
Jun 14, 2024 20.74 21.26 20.55 20.76 20.76 625,700
Jun 13, 2024 21.89 22.06 20.86 20.97 20.97 598,700
Jun 12, 2024 22.72 22.91 21.87 22.06 22.06 463,700
Jun 11, 2024 21.76 22.27 21.54 21.92 21.92 435,500
Jun 10, 2024 22.06 22.46 21.54 21.85 21.85 721,000
Jun 7, 2024 22.22 22.94 22.03 22.42 22.42 305,600
Jun 6, 2024 22.00 22.69 21.97 22.58 22.58 704,400
Jun 5, 2024 22.59 22.68 21.99 22.20 22.20 554,600
Jun 4, 2024 22.16 22.64 21.86 22.51 22.51 479,700
Jun 3, 2024 23.27 23.49 22.36 22.42 22.42 589,300
May 31, 2024 22.39 23.55 22.20 22.54 22.54 704,100
May 30, 2024 21.94 22.89 21.93 22.26 22.26 640,100
May 29, 2024 22.22 22.44 21.26 21.61 21.61 438,900
May 28, 2024 23.48 23.48 22.60 22.67 22.67 507,000
May 24, 2024 22.45 23.52 22.06 23.19 23.19 955,800
May 23, 2024 22.70 22.70 21.41 22.46 22.46 790,100
May 22, 2024 22.34 22.85 22.34 22.74 22.74 363,200
May 21, 2024 22.26 22.51 21.94 22.45 22.45 324,100
May 20, 2024 23.02 24.02 22.26 22.31 22.31 623,800
May 17, 2024 22.67 23.16 22.09 23.14 23.14 533,700
May 16, 2024 22.17 22.67 22.00 22.63 22.63 536,200
May 15, 2024 22.28 22.99 21.51 22.12 22.12 500,500
May 14, 2024 22.85 23.24 21.83 21.89 21.89 622,700
May 13, 2024 22.37 23.51 22.29 22.47 22.47 944,900
May 10, 2024 22.04 22.32 21.45 22.30 22.30 899,400
May 9, 2024 20.62 22.05 20.40 22.00 22.00 569,500
May 8, 2024 21.46 21.77 20.52 20.69 20.69 555,100
May 7, 2024 22.11 22.11 21.54 21.87 21.87 448,400
May 6, 2024 21.18 22.52 20.94 22.10 22.10 1,234,900
May 3, 2024 22.83 23.03 20.78 20.89 20.89 961,900
May 2, 2024 22.69 23.56 20.19 22.22 22.22 2,753,200
May 1, 2024 24.09 25.46 23.71 24.76 24.76 1,360,900
Apr 30, 2024 23.09 24.34 22.63 24.12 24.12 965,400
Apr 29, 2024 23.21 24.08 23.01 23.37 23.37 708,100
Apr 26, 2024 22.70 23.20 22.57 23.17 23.17 380,600
Apr 25, 2024 22.62 22.88 22.07 22.61 22.61 326,800
Apr 24, 2024 23.08 23.58 22.90 23.05 23.05 420,000
Apr 23, 2024 23.92 24.17 23.12 23.17 23.17 947,800
Apr 22, 2024 23.21 23.21 22.27 22.71 22.71 684,100
Apr 19, 2024 23.30 23.43 22.87 23.20 23.20 470,000
Apr 18, 2024 23.37 23.69 22.87 23.39 23.39 976,100
Apr 17, 2024 23.19 24.01 23.14 23.45 23.45 1,057,600
Apr 16, 2024 22.75 23.35 22.42 23.10 23.10 1,111,400
Apr 15, 2024 24.35 24.52 22.48 22.90 22.90 1,315,400
Apr 12, 2024 24.96 24.97 23.71 24.09 24.09 561,600
Apr 11, 2024 26.09 26.27 25.20 25.31 25.31 582,100
Apr 10, 2024 26.59 27.25 25.76 25.90 25.90 740,500
Apr 9, 2024 26.63 27.63 26.50 27.61 27.61 1,011,100
Apr 8, 2024 26.41 26.68 26.12 26.54 26.54 751,100
Apr 5, 2024 26.07 26.55 25.95 26.26 26.26 510,700
Apr 4, 2024 26.80 27.06 25.83 26.15 26.15 784,200
Apr 3, 2024 26.85 26.96 26.15 26.48 26.48 989,500
Apr 2, 2024 28.65 29.06 26.92 27.21 27.21 549,500
Apr 1, 2024 30.39 30.39 28.77 29.09 29.09 569,700
Mar 28, 2024 30.00 30.58 29.61 30.42 30.42 542,200
Mar 27, 2024 29.54 30.47 29.09 30.14 30.14 841,400
Mar 26, 2024 28.54 29.15 28.07 29.09 29.09 602,300
Mar 25, 2024 28.62 29.13 27.92 28.21 28.21 746,400
Mar 22, 2024 29.91 29.91 28.21 28.47 28.47 965,600
Mar 21, 2024 30.67 31.03 29.66 29.73 29.73 664,400
Mar 20, 2024 31.26 31.26 28.66 30.47 30.47 1,233,400
Mar 19, 2024 31.69 32.08 31.47 31.51 31.51 706,600
Mar 18, 2024 32.16 32.53 31.49 31.94 31.94 606,100
Mar 15, 2024 32.26 32.66 31.38 32.14 32.14 674,700
Mar 14, 2024 33.82 33.88 32.42 32.52 32.52 1,164,900
Mar 13, 2024 34.63 35.04 33.68 33.99 33.99 636,900
Mar 12, 2024 36.72 36.83 34.61 34.95 34.95 623,900
Mar 11, 2024 36.00 37.31 35.59 36.92 36.92 1,186,500
Mar 8, 2024 37.45 38.12 36.14 36.15 36.15 474,000
Mar 7, 2024 38.06 39.05 37.09 37.17 37.17 680,400
Mar 6, 2024 38.00 38.65 37.55 37.76 37.76 889,200
Mar 5, 2024 37.36 37.86 36.57 37.78 37.78 950,400
Mar 4, 2024 36.28 37.56 35.85 37.52 37.52 526,100
Mar 1, 2024 35.01 36.32 34.64 36.28 36.28 948,200
Feb 29, 2024 34.72 35.26 34.49 34.97 34.97 987,900
Feb 28, 2024 33.80 34.15 33.51 33.96 33.96 1,076,500
Feb 27, 2024 33.12 35.10 33.08 34.19 34.19 713,800
Feb 26, 2024 33.32 33.73 33.00 33.14 33.14 708,700
Feb 23, 2024 33.83 34.00 32.91 33.56 33.56 418,300
Feb 22, 2024 32.89 34.51 32.89 34.00 34.00 511,500
Feb 21, 2024 32.83 33.10 32.16 33.03 33.03 379,400
Feb 20, 2024 32.37 33.46 32.28 33.01 33.01 639,400
Feb 16, 2024 34.15 34.38 29.68 32.72 32.72 1,650,200
Feb 15, 2024 32.93 34.32 32.50 34.21 34.21 1,105,400
Feb 14, 2024 32.09 32.57 31.76 32.54 32.54 567,100
Feb 13, 2024 32.04 32.53 31.48 31.71 31.71 460,600
Feb 12, 2024 32.88 33.65 32.41 33.52 33.52 483,300
Feb 9, 2024 32.37 32.95 32.15 32.92 32.92 532,800
Feb 8, 2024 32.83 32.83 30.74 32.39 32.39 656,900
Feb 7, 2024 33.17 33.53 32.85 33.01 33.01 432,800
Feb 6, 2024 32.91 33.40 32.84 33.17 33.17 513,700
Feb 5, 2024 32.97 33.74 32.86 33.08 33.08 521,700
Feb 2, 2024 33.09 33.78 32.57 33.30 33.30 530,800
Feb 1, 2024 34.15 34.47 33.45 33.68 33.68 606,700
Jan 31, 2024 34.05 35.84 33.92 34.06 34.06 541,700
Jan 30, 2024 33.99 34.49 33.55 33.92 33.92 413,300
Jan 29, 2024 33.13 34.59 33.06 34.20 34.20 526,500
Jan 26, 2024 33.79 34.07 32.87 33.25 33.25 441,200
Jan 25, 2024 34.23 34.23 33.11 33.50 33.50 325,400
Jan 24, 2024 34.41 34.44 33.50 33.58 33.58 356,800
Jan 23, 2024 34.77 35.48 33.62 34.00 34.00 853,500
Jan 22, 2024 34.28 34.97 33.84 34.28 34.28 492,900
Jan 19, 2024 33.12 33.62 32.30 33.52 33.52 352,800
Jan 18, 2024 33.61 33.61 32.44 33.00 33.00 353,200
Jan 17, 2024 33.34 33.59 32.60 33.41 33.41 518,800
Jan 16, 2024 34.48 34.94 33.73 33.91 33.91 698,500
Jan 12, 2024 35.46 35.81 34.65 34.99 34.99 400,700
Jan 11, 2024 35.14 35.52 34.37 34.98 34.98 543,300
Jan 10, 2024 34.19 35.49 34.13 35.35 35.35 479,800
Jan 9, 2024 34.23 35.61 33.88 34.14 34.14 547,400
Jan 8, 2024 35.79 36.13 33.60 35.03 35.03 953,900
Jan 5, 2024 32.52 33.31 32.17 33.03 33.03 356,000
Jan 4, 2024 33.77 33.77 32.41 32.88 32.88 561,100
Jan 3, 2024 35.07 35.10 33.14 33.70 33.70 599,300
Jan 2, 2024 35.41 36.34 34.94 35.32 35.32 406,200
Dec 29, 2023 36.63 36.82 35.50 35.69 35.69 250,400
Dec 28, 2023 36.90 37.40 36.60 36.73 36.73 195,200
Dec 27, 2023 37.19 37.82 36.64 37.10 37.10 193,300
Dec 26, 2023 37.31 37.72 36.55 37.31 37.31 205,400
Dec 22, 2023 36.15 37.21 35.93 37.10 37.10 507,400
Dec 21, 2023 35.20 36.04 34.94 35.95 35.95 343,900
Dec 20, 2023 35.87 36.28 34.42 34.48 34.48 407,900
Dec 19, 2023 35.56 36.61 35.14 35.87 35.87 367,100
Dec 18, 2023 36.10 36.40 35.22 35.27 35.27 444,400
Dec 15, 2023 36.59 36.90 34.84 35.66 35.66 873,400
Dec 14, 2023 35.54 36.84 35.07 36.40 36.40 667,900
Dec 13, 2023 34.23 35.82 33.40 34.77 34.77 688,300
Dec 12, 2023 33.47 34.34 32.50 34.20 34.20 637,500
Dec 11, 2023 34.15 34.43 33.58 33.66 33.66 302,400
Dec 8, 2023 33.43 34.46 32.95 34.14 34.14 600,200
Dec 7, 2023 32.98 33.83 32.45 33.44 33.44 529,200
Dec 6, 2023 35.14 35.19 32.87 32.99 32.99 801,600
Dec 5, 2023 36.28 36.28 33.51 34.80 34.80 588,100
Dec 4, 2023 36.70 37.30 35.70 36.48 36.48 382,700
Dec 1, 2023 35.38 37.63 34.91 36.57 36.57 1,025,200
Nov 30, 2023 35.50 35.72 32.89 35.48 35.48 1,925,700
Nov 29, 2023 37.00 37.66 35.08 35.49 35.49 1,292,500
Nov 28, 2023 41.63 42.99 32.27 36.70 36.70 2,530,100
Nov 27, 2023 41.80 42.43 41.30 42.00 42.00 305,100
Nov 24, 2023 41.49 42.79 41.01 42.08 42.08 166,700
Nov 22, 2023 42.26 43.00 41.66 41.80 41.80 384,800
Nov 21, 2023 41.66 42.09 40.51 41.70 41.70 294,400
Nov 20, 2023 41.76 42.07 41.20 41.94 41.94 195,300
Nov 17, 2023 42.10 42.60 41.21 41.50 41.50 302,400
Nov 16, 2023 42.47 42.93 41.73 41.93 41.93 310,800
Nov 15, 2023 40.61 42.99 40.24 42.53 42.53 735,700
Nov 14, 2023 38.20 40.63 38.20 40.62 40.62 752,400
Nov 13, 2023 35.88 37.50 35.24 36.89 36.89 603,000
Nov 10, 2023 35.55 35.55 34.27 35.07 35.07 420,700
Nov 9, 2023 37.04 37.45 34.99 35.47 35.47 370,900
Nov 8, 2023 37.71 37.71 36.44 37.04 37.04 189,300
Nov 7, 2023 37.78 37.99 37.21 37.48 37.48 189,800
Nov 6, 2023 36.98 38.64 36.92 37.86 37.86 449,000
Nov 3, 2023 37.38 37.54 36.07 36.98 36.98 651,000
Nov 2, 2023 37.93 38.77 36.02 36.58 36.58 1,140,200
Nov 1, 2023 34.43 35.37 33.87 35.01 35.01 585,900
Oct 31, 2023 33.80 35.15 33.55 34.64 34.64 536,300
Oct 30, 2023 33.74 34.27 33.13 33.52 33.52 485,700
Oct 27, 2023 33.94 34.00 32.90 33.34 33.34 353,300
Oct 26, 2023 34.52 34.68 33.45 33.89 33.89 206,100

Related Tickers