Australia markets closed

AtriCure, Inc. (ATRC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
30.42+0.28 (+0.93%)
At close: 04:00PM EDT
30.42 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202430.0030.5829.6130.4230.42501,360
27 Mar 202429.5430.4729.0930.1430.14841,400
26 Mar 202428.5429.1528.0729.0929.09602,300
25 Mar 202428.6229.1327.9228.2128.21746,400
22 Mar 202429.9129.9128.2128.4728.47965,600
21 Mar 202430.6731.0329.6629.7329.73664,400
20 Mar 202431.2631.2628.6630.4730.471,233,400
19 Mar 202431.6932.0831.4731.5131.51706,600
18 Mar 202432.1632.5331.4931.9431.94606,100
15 Mar 202432.2632.6631.3832.1432.14674,700
14 Mar 202433.8233.8832.4232.5232.521,164,900
13 Mar 202434.6335.0433.6833.9933.99636,900
12 Mar 202436.7236.8334.6134.9534.95623,900
11 Mar 202436.0037.3135.5936.9236.921,186,500
08 Mar 202437.4538.1236.1436.1536.15474,000
07 Mar 202438.0639.0537.0937.1737.17680,400
06 Mar 202438.0038.6537.5537.7637.76889,200
05 Mar 202437.3637.8636.5737.7837.78950,400
04 Mar 202436.2837.5635.8537.5237.52526,100
01 Mar 202435.0136.3234.6436.2836.28948,200
29 Feb 202434.7235.2634.4934.9734.97987,900
28 Feb 202433.8034.1533.5133.9633.961,076,500
27 Feb 202433.1235.1033.0834.1934.19713,800
26 Feb 202433.3233.7333.0033.1433.14708,700
23 Feb 202433.8334.0032.9133.5633.56418,300
22 Feb 202432.8934.5132.8934.0034.00511,500
21 Feb 202432.8333.1032.1633.0333.03379,400
20 Feb 202432.3733.4632.2833.0133.01639,400
16 Feb 202434.1534.3829.6832.7232.721,650,200
15 Feb 202432.9334.3232.5034.2134.211,105,400
14 Feb 202432.0932.5731.7632.5432.54567,100
13 Feb 202432.0432.5331.4831.7131.71460,600
12 Feb 202432.8833.6532.4133.5233.52483,300
09 Feb 202432.3732.9532.1532.9232.92532,800
08 Feb 202432.8332.8330.7432.3932.39656,900
07 Feb 202433.1733.5332.8533.0133.01432,800
06 Feb 202432.9133.4032.8433.1733.17513,700
05 Feb 202432.9733.7432.8633.0833.08521,700
02 Feb 202433.0933.7832.5733.3033.30530,800
01 Feb 202434.1534.4733.4533.6833.68606,700
31 Jan 202434.0535.8433.9234.0634.06541,700
30 Jan 202433.9934.4933.5533.9233.92413,300
29 Jan 202433.1334.5933.0634.2034.20526,500
26 Jan 202433.7934.0732.8733.2533.25441,200
25 Jan 202434.2334.2333.1133.5033.50325,400
24 Jan 202434.4134.4433.5033.5833.58356,800
23 Jan 202434.7735.4833.6234.0034.00853,500
22 Jan 202434.2834.9733.8434.2834.28492,900
19 Jan 202433.1233.6232.3033.5233.52352,800
18 Jan 202433.6133.6132.4433.0033.00353,200
17 Jan 202433.3433.5932.6033.4133.41518,800
16 Jan 202434.4834.9433.7333.9133.91698,500
12 Jan 202435.4635.8134.6534.9934.99400,700
11 Jan 202435.1435.5234.3734.9834.98543,300
10 Jan 202434.1935.4934.1335.3535.35479,800
09 Jan 202434.2335.6133.8834.1434.14547,400
08 Jan 202435.7936.1333.6035.0335.03953,900
05 Jan 202432.5233.3132.1733.0333.03356,000
04 Jan 202433.7733.7732.4132.8832.88561,100
03 Jan 202435.0735.1033.1433.7033.70599,300
02 Jan 202435.4136.3434.9435.3235.32406,200
29 Dec 202336.6336.8235.5035.6935.69250,400
28 Dec 202336.9037.4036.6036.7336.73195,200
27 Dec 202337.1937.8236.6437.1037.10193,300
26 Dec 202337.3137.7236.5537.3137.31205,400
22 Dec 202336.1537.2135.9337.1037.10507,400
21 Dec 202335.2036.0434.9435.9535.95343,900
20 Dec 202335.8736.2834.4234.4834.48407,900
19 Dec 202335.5636.6135.1435.8735.87367,100
18 Dec 202336.1036.4035.2235.2735.27444,400
15 Dec 202336.5936.9034.8435.6635.66873,400
14 Dec 202335.5436.8435.0736.4036.40667,900
13 Dec 202334.2335.8233.4034.7734.77688,300
12 Dec 202333.4734.3432.5034.2034.20637,500
11 Dec 202334.1534.4333.5833.6633.66302,400
08 Dec 202333.4334.4632.9534.1434.14600,200
07 Dec 202332.9833.8332.4533.4433.44529,200
06 Dec 202335.1435.1932.8732.9932.99801,600
05 Dec 202336.2836.2833.5134.8034.80588,100
04 Dec 202336.7037.3035.7036.4836.48382,700
01 Dec 202335.3837.6334.9136.5736.571,025,200
30 Nov 202335.5035.7232.8935.4835.481,925,700
29 Nov 202337.0037.6635.0835.4935.491,292,500
28 Nov 202341.6342.9932.2736.7036.702,530,100
27 Nov 202341.8042.4341.3042.0042.00305,100
24 Nov 202341.4942.7941.0142.0842.08166,700
22 Nov 202342.2643.0041.6641.8041.80384,800
21 Nov 202341.6642.0940.5141.7041.70294,400
20 Nov 202341.7642.0741.2041.9441.94195,300
17 Nov 202342.1042.6041.2141.5041.50302,400
16 Nov 202342.4742.9341.7341.9341.93310,800
15 Nov 202340.6142.9940.2442.5342.53735,700
14 Nov 202338.2040.6338.2040.6240.62752,400
13 Nov 202335.8837.5035.2436.8936.89603,000
10 Nov 202335.5535.5534.2735.0735.07420,700
09 Nov 202337.0437.4534.9935.4735.47370,900
08 Nov 202337.7137.7136.4437.0437.04189,300
07 Nov 202337.7837.9937.2137.4837.48189,800
06 Nov 202336.9838.6436.9237.8637.86449,000
03 Nov 202337.3837.5436.0736.9836.98651,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...