Skip to main content

Atrion Corp (NQ: ATRI )

456.18 +4.27 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 615.02 631.25 609.19 609.19 11,841 -4.01(-0.65%)
Mar 30, 2021 604.06 618.36 604.06 613.20 7,129 +5.24(+0.86%)
Mar 29, 2021 602.83 607.96 599.21 607.96 6,714 -1.92(-0.31%)
Mar 26, 2021 609.58 612.22 609.58 609.88 3,368 -2.16(-0.35%)
Mar 25, 2021 619.38 621.63 604.65 612.03 9,449 -2.57(-0.42%)
Mar 24, 2021 622.20 627.25 611.27 614.61 8,608 +0.59(+0.10%)
Mar 23, 2021 629.80 629.80 611.40 614.02 4,789 -9.14(-1.47%)
Mar 22, 2021 633.76 633.76 623.16 623.16 4,602 -12.10(-1.91%)
Mar 19, 2021 652.82 652.82 634.34 635.26 21,686 +6.22(+0.99%)
Mar 18, 2021 635.27 638.54 629.04 629.04 10,001 -13.00(-2.02%)
Mar 17, 2021 640.87 642.51 633.03 642.03 15,467 +5.70(+0.90%)
Mar 16, 2021 641.49 641.49 629.42 636.33 11,185 -3.53(-0.55%)
Mar 15, 2021 657.90 657.90 633.61 639.87 13,421 -10.83(-1.66%)
Mar 12, 2021 642.22 662.29 638.87 650.70 10,843 +5.49(+0.85%)
Mar 11, 2021 611.48 645.20 611.48 645.20 33,373 +28.96(+4.70%)
Mar 10, 2021 601.83 624.38 601.65 616.24 54,387 +5.56(+0.91%)
Mar 09, 2021 591.86 619.65 591.86 610.68 27,877 +23.05(+3.92%)
Mar 08, 2021 594.79 602.84 587.63 587.63 22,334 -12.03(-2.01%)
Mar 05, 2021 582.98 599.66 582.46 599.66 8,971 +12.98(+2.21%)
Mar 04, 2021 600.15 610.71 586.68 586.68 12,313 -14.20(-2.36%)
Mar 03, 2021 601.89 601.89 582.70 600.88 9,083 +4.37(+0.73%)
Mar 02, 2021 605.27 610.75 596.51 596.51 5,198 -8.75(-1.45%)
Mar 01, 2021 593.31 610.48 585.17 605.26 7,725 +13.18(+2.23%)
Feb 26, 2021 607.19 607.19 592.08 592.08 5,488 -14.31(-2.36%)
Feb 25, 2021 621.45 621.45 606.39 606.39 8,460 -15.92(-2.56%)
Feb 24, 2021 596.97 622.30 596.96 622.30 9,528 +24.80(+4.15%)
Feb 23, 2021 586.69 602.76 584.63 597.51 10,914 +8.82(+1.50%)
Feb 22, 2021 587.44 596.93 584.46 588.69 5,303 -7.37(-1.24%)
Feb 19, 2021 607.66 611.12 596.06 596.06 4,221 -12.22(-2.01%)
Feb 18, 2021 615.86 617.66 608.28 608.28 3,737 -11.22(-1.81%)
Feb 17, 2021 625.08 626.28 619.50 619.50 4,205 +2.31(+0.37%)
Feb 16, 2021 625.83 625.83 617.19 617.19 3,417 -10.14(-1.62%)
Feb 12, 2021 652.17 652.20 627.33 627.33 4,960 -24.92(-3.82%)
Feb 11, 2021 663.24 663.24 649.02 652.24 5,365 +0.38(+0.06%)
Feb 10, 2021 651.87 651.87 651.87 651.87 2,482 +0.75(+0.11%)
Feb 09, 2021 676.91 676.91 651.12 651.12 3,159 -8.33(-1.26%)
Feb 08, 2021 662.70 669.89 654.23 659.45 6,804 -1.60(-0.24%)
Feb 05, 2021 632.86 661.05 632.86 661.05 4,749 +30.97(+4.92%)
Feb 04, 2021 603.59 633.40 603.59 630.07 7,866 +20.80(+3.41%)
Feb 03, 2021 608.24 609.28 605.93 609.28 4,728 -4.60(-0.75%)
Feb 02, 2021 609.33 621.09 601.66 613.87 7,791 +9.28(+1.54%)
Feb 01, 2021 613.82 613.82 604.59 604.59 4,937 -12.67(-2.05%)
Jan 29, 2021 628.18 634.87 617.25 617.25 6,965 -10.25(-1.63%)
Jan 28, 2021 634.43 648.08 627.33 627.50 7,661 -4.28(-0.68%)
Jan 27, 2021 649.48 649.48 630.08 631.79 7,338 -31.45(-4.74%)
Jan 26, 2021 669.60 669.60 653.86 663.24 4,345 -14.32(-2.11%)
Jan 25, 2021 686.92 704.07 663.96 677.55 8,158 -19.79(-2.84%)
Jan 22, 2021 656.55 697.34 656.55 697.34 8,021 +35.71(+5.40%)
Jan 21, 2021 673.10 673.10 657.44 661.63 6,004 -11.46(-1.70%)
Jan 20, 2021 705.87 705.87 673.09 673.09 6,760 -19.97(-2.88%)
Jan 19, 2021 693.66 705.85 662.01 693.06 9,896 -2.39(-0.34%)
Jan 15, 2021 666.08 695.45 666.08 695.45 6,649 +24.11(+3.59%)
Jan 14, 2021 627.33 684.81 627.33 671.34 10,498 +28.19(+4.38%)
Jan 13, 2021 636.71 653.75 625.34 643.15 5,915 -1.12(-0.17%)
Jan 12, 2021 632.72 660.72 632.72 644.27 6,298 +4.72(+0.74%)
Jan 11, 2021 629.13 644.28 621.55 639.55 9,487 +8.02(+1.27%)
Jan 08, 2021 633.61 633.61 631.53 631.53 3,482 +3.40(+0.54%)
Jan 07, 2021 615.86 628.13 615.86 628.13 3,265 -4.42(-0.70%)
Jan 06, 2021 620.07 637.21 618.32 632.55 12,865 +15.74(+2.55%)
Jan 05, 2021 620.56 639.55 616.05 616.81 14,837 -2.94(-0.47%)
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.