U.S. markets closed

AtriCure, Inc. (ATRC)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
24.76+0.64 (+2.65%)
Al cierre: 04:00PM EDT
24.76 0.00 (0.00%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 202424.0925.4323.9024.7624.761,350,155
30 abr 202423.0924.3422.6324.1224.12965,400
29 abr 202423.2124.0823.0123.3723.37708,100
26 abr 202422.7023.2022.5723.1723.17380,600
25 abr 202422.6222.8822.0722.6122.61326,800
24 abr 202423.0823.5822.9023.0523.05420,000
23 abr 202423.9224.1723.1223.1723.17947,800
22 abr 202423.2123.2122.2722.7122.71684,100
19 abr 202423.3023.4322.8723.2023.20470,000
18 abr 202423.3723.6922.8723.3923.39976,100
17 abr 202423.1924.0123.1423.4523.451,057,600
16 abr 202422.7523.3522.4223.1023.101,111,400
15 abr 202424.3524.5222.4822.9022.901,315,400
12 abr 202424.9624.9723.7124.0924.09561,600
11 abr 202426.0926.2725.2025.3125.31582,100
10 abr 202426.5927.2525.7625.9025.90740,500
09 abr 202426.6327.6326.5027.6127.611,011,100
08 abr 202426.4126.6826.1226.5426.54751,100
05 abr 202426.0726.5525.9526.2626.26510,700
04 abr 202426.8027.0625.8326.1526.15784,200
03 abr 202426.8526.9626.1526.4826.48989,500
02 abr 202428.6529.0626.9227.2127.21549,500
01 abr 202430.3930.3928.7729.0929.09569,700
28 mar 202430.0030.5829.6130.4230.42542,200
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 ene 202434.0535.8433.9234.0634.06541,700
30 ene 202433.9934.4933.5533.9233.92413,300
29 ene 202433.1334.5933.0634.2034.20526,500
26 ene 202433.7934.0732.8733.2533.25441,200
25 ene 202434.2334.2333.1133.5033.50325,400
24 ene 202434.4134.4433.5033.5833.58356,800
23 ene 202434.7735.4833.6234.0034.00853,500
22 ene 202434.2834.9733.8434.2834.28492,900
19 ene 202433.1233.6232.3033.5233.52352,800
18 ene 202433.6133.6132.4433.0033.00353,200
17 ene 202433.3433.5932.6033.4133.41518,800
16 ene 202434.4834.9433.7333.9133.91698,500
12 ene 202435.4635.8134.6534.9934.99400,700
11 ene 202435.1435.5234.3734.9834.98543,300
10 ene 202434.1935.4934.1335.3535.35479,800
09 ene 202434.2335.6133.8834.1434.14547,400
08 ene 202435.7936.1333.6035.0335.03953,900
05 ene 202432.5233.3132.1733.0333.03356,000
04 ene 202433.7733.7732.4132.8832.88561,100
03 ene 202435.0735.1033.1433.7033.70599,300
02 ene 202435.4136.3434.9435.3235.32406,200
29 dic 202336.6336.8235.5035.6935.69250,400
28 dic 202336.9037.4036.6036.7336.73195,200
27 dic 202337.1937.8236.6437.1037.10193,300
26 dic 202337.3137.7236.5537.3137.31205,400
22 dic 202336.1537.2135.9337.1037.10507,400
21 dic 202335.2036.0434.9435.9535.95343,900
20 dic 202335.8736.2834.4234.4834.48407,900
19 dic 202335.5636.6135.1435.8735.87367,100
18 dic 202336.1036.4035.2235.2735.27444,400
15 dic 202336.5936.9034.8435.6635.66873,400
14 dic 202335.5436.8435.0736.4036.40667,900
13 dic 202334.2335.8233.4034.7734.77688,300
12 dic 202333.4734.3432.5034.2034.20637,500
11 dic 202334.1534.4333.5833.6633.66302,400
08 dic 202333.4334.4632.9534.1434.14600,200
07 dic 202332.9833.8332.4533.4433.44529,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...