AtriCure Inc. historical prices

   Watch this stock

Historical chart

    21.39 
    18.81 
    16.22 
 Mar 3, 2014 Feb 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 27, 2015 17.90 17.93 17.61 17.68 75,127
Feb 26, 2015 17.84 18.01 17.56 17.93 98,750
Feb 25, 2015 17.71 17.97 17.69 17.82 111,493
Feb 24, 2015 18.67 19.50 17.50 17.69 219,145
Feb 23, 2015 18.24 18.40 17.96 18.21 174,294
Feb 20, 2015 18.78 18.94 18.31 18.50 66,928
Feb 19, 2015 18.42 18.90 18.29 18.70 72,462
Feb 18, 2015 18.00 18.72 17.53 18.41 107,524
Feb 17, 2015 18.18 18.75 17.81 18.07 390,041
Feb 13, 2015 18.86 19.11 18.68 18.86 63,260
Feb 12, 2015 19.00 19.00 18.50 18.82 100,805
Feb 11, 2015 18.94 19.18 18.38 18.80 64,812
Feb 10, 2015 19.06 19.14 18.66 18.94 70,182
Feb 9, 2015 19.29 19.50 18.91 18.92 63,361
Feb 6, 2015 19.75 19.97 19.21 19.34 73,948
Feb 5, 2015 19.33 19.92 19.27 19.74 121,055
Feb 4, 2015 19.36 19.47 19.00 19.03 113,974
Feb 3, 2015 19.61 19.61 18.99 19.45 101,526
Feb 2, 2015 19.89 19.89 19.14 19.53 148,264
Jan 30, 2015 20.16 20.50 19.81 19.84 134,073
Jan 29, 2015 19.90 20.45 19.71 20.35 135,855
Jan 28, 2015 20.14 20.14 19.69 19.92 157,163
Jan 27, 2015 19.81 20.08 19.65 19.98 89,777
Jan 26, 2015 20.25 20.25 19.99 20.07 79,302
Jan 23, 2015 19.86 20.32 19.65 20.22 117,059
Jan 22, 2015 19.93 20.02 19.59 19.87 119,698
Jan 21, 2015 20.56 20.66 19.52 19.76 134,020
Jan 20, 2015 20.20 20.74 19.81 20.66 288,158
Jan 16, 2015 19.79 20.22 19.72 20.12 84,322
Jan 15, 2015 20.18 20.18 19.53 19.78 120,628