Skip to main content

Atrion Corp (NQ: ATRI )

451.10 -2.89 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 574.45 577.88 567.05 568.13 6,666 -10.25(-1.77%)
Oct 29, 2020 580.28 586.80 578.39 578.39 4,092 +0.94(+0.16%)
Oct 28, 2020 575.25 582.64 575.25 577.44 5,303 -19.10(-3.20%)
Oct 27, 2020 609.58 614.14 596.54 596.54 7,877 -13.03(-2.14%)
Oct 26, 2020 612.32 612.32 605.42 609.58 4,668 -9.59(-1.55%)
Oct 23, 2020 627.49 630.39 619.17 619.17 4,655 -13.98(-2.21%)
Oct 22, 2020 618.95 642.00 618.95 633.14 7,261 +11.28(+1.81%)
Oct 21, 2020 609.58 621.86 605.18 621.86 15,818 +4.73(+0.77%)
Oct 20, 2020 616.40 626.59 613.15 617.13 9,138 -2.36(-0.38%)
Oct 19, 2020 637.81 641.24 619.50 619.50 8,611 -15.78(-2.48%)
Oct 16, 2020 618.17 648.13 618.17 635.28 29,203 +13.56(+2.18%)
Oct 15, 2020 607.21 621.72 606.28 621.72 9,065 +10.66(+1.74%)
Oct 14, 2020 616.19 619.02 606.74 611.06 11,187 -3.22(-0.52%)
Oct 13, 2020 606.93 616.66 605.30 614.28 8,886 -2.38(-0.39%)
Oct 12, 2020 603.29 619.54 603.29 616.66 9,428 +11.48(+1.90%)
Oct 09, 2020 595.30 610.43 591.71 605.18 14,601 +15.25(+2.59%)
Oct 08, 2020 596.05 596.05 588.79 589.93 10,072 -4.63(-0.78%)
Oct 07, 2020 595.40 597.29 588.78 594.56 9,023 +7.66(+1.31%)
Oct 06, 2020 593.51 603.19 584.73 586.89 7,260 -4.25(-0.72%)
Oct 05, 2020 579.33 591.15 574.61 591.15 10,008 +19.38(+3.39%)
Oct 02, 2020 575.55 576.98 549.09 571.77 14,178 -5.76(-1.00%)
Oct 01, 2020 596.34 596.34 574.61 577.54 12,642 -14.08(-2.38%)
Sep 30, 2020 594.15 598.56 591.62 591.62 11,114 +3.69(+0.63%)
Sep 29, 2020 596.65 598.22 586.99 587.93 10,900 -12.18(-2.03%)
Sep 28, 2020 597.48 636.02 597.48 600.11 9,415 +4.13(+0.69%)
Sep 25, 2020 617.55 617.55 586.83 595.98 4,973 -1.30(-0.22%)
Sep 24, 2020 598.14 633.20 593.51 597.29 15,157 +1.87(+0.31%)
Sep 23, 2020 595.40 595.42 595.35 595.42 4,175 -6.12(-1.02%)
Sep 22, 2020 598.23 601.54 597.29 601.54 2,878 -0.37(-0.06%)
Sep 21, 2020 612.79 612.79 595.40 601.91 7,742 -18.90(-3.04%)
Sep 18, 2020 610.70 620.81 595.40 620.81 19,257 +25.04(+4.20%)
Sep 17, 2020 599.65 599.65 595.77 595.77 2,133 -2.18(-0.37%)
Sep 16, 2020 580.29 597.95 579.58 597.95 9,583 +1.60(+0.27%)
Sep 15, 2020 599.34 602.82 595.40 596.35 2,736 -2.56(-0.43%)
Sep 14, 2020 597.29 598.91 595.40 598.91 4,266 +2.10(+0.35%)
Sep 11, 2020 594.70 599.62 594.70 596.82 3,607 -4.19(-0.70%)
Sep 10, 2020 599.50 602.75 599.42 601.01 3,016 -2.92(-0.48%)
Sep 09, 2020 603.93 603.93 601.67 603.93 2,258 +5.41(+0.90%)
Sep 08, 2020 595.07 598.52 593.78 598.52 3,486 -8.23(-1.36%)
Sep 04, 2020 622.22 622.22 589.72 606.75 5,093 -11.83(-1.91%)
Sep 03, 2020 626.39 634.66 618.58 618.58 6,123 -1.56(-0.25%)
Sep 02, 2020 603.37 633.32 603.37 620.14 6,584 +15.08(+2.49%)
Sep 01, 2020 600.33 605.06 597.84 605.06 3,756 +9.69(+1.63%)
Aug 31, 2020 618.06 618.82 594.71 595.37 7,253 -21.00(-3.41%)
Aug 28, 2020 617.32 623.91 616.37 616.37 2,546 -7.54(-1.21%)
Aug 27, 2020 631.71 632.82 623.89 623.91 4,787 -10.37(-1.63%)
Aug 26, 2020 634.80 641.79 634.28 634.28 4,182 +0.94(+0.15%)
Aug 25, 2020 629.52 634.34 604.12 633.34 7,316 +3.77(+0.60%)
Aug 24, 2020 624.37 629.57 622.67 629.57 2,498 +5.19(+0.83%)
Aug 21, 2020 646.15 647.13 622.97 624.37 6,472 -25.82(-3.97%)
Aug 20, 2020 625.80 655.11 623.91 650.20 7,464 +22.42(+3.57%)
Aug 19, 2020 621.50 627.78 620.34 627.78 5,704 +4.69(+0.75%)
Aug 18, 2020 618.14 627.78 609.36 623.08 3,384 +1.06(+0.17%)
Aug 17, 2020 619.82 625.90 616.02 622.02 4,558 +11.11(+1.82%)
Aug 14, 2020 610.92 616.05 598.98 610.91 2,758 -7.35(-1.19%)
Aug 13, 2020 614.02 621.46 614.02 618.26 2,195 -0.09(-0.02%)
Aug 12, 2020 609.31 634.70 607.90 618.35 4,813 +10.84(+1.78%)
Aug 11, 2020 618.41 621.46 607.51 607.51 3,494 -17.34(-2.78%)
Aug 10, 2020 629.52 629.52 606.39 624.85 6,307 +16.11(+2.65%)
Aug 07, 2020 620.14 622.97 594.28 608.75 5,305 -1.05(-0.17%)
Aug 06, 2020 620.35 620.35 608.60 609.80 2,911 +1.91(+0.31%)
Aug 05, 2020 612.60 612.60 607.89 607.89 5,730 -0.94(-0.15%)
Aug 04, 2020 584.33 608.83 584.33 608.83 7,464 +22.43(+3.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.