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 615.28 631.51 609.44 609.44 11,836 -4.01(-0.65%)
Mar 30, 2021 604.31 618.61 604.31 613.45 7,126 +5.25(+0.86%)
Mar 29, 2021 603.08 608.21 599.46 608.21 6,711 -1.92(-0.31%)
Mar 26, 2021 609.83 612.48 609.83 610.13 3,367 -2.16(-0.35%)
Mar 25, 2021 619.64 621.88 604.90 612.28 9,445 -2.58(-0.42%)
Mar 24, 2021 622.45 627.51 611.52 614.86 8,604 +0.59(+0.10%)
Mar 23, 2021 630.05 630.05 611.65 614.27 4,787 -9.14(-1.47%)
Mar 22, 2021 634.02 634.02 623.41 623.41 4,600 -12.11(-1.91%)
Mar 19, 2021 653.09 653.09 634.60 635.52 21,677 +6.23(+0.99%)
Mar 18, 2021 635.53 638.81 629.29 629.29 9,997 -13.00(-2.02%)
Mar 17, 2021 641.14 642.77 633.29 642.29 15,461 +5.70(+0.90%)
Mar 16, 2021 641.75 641.75 629.67 636.59 11,180 -3.54(-0.55%)
Mar 15, 2021 658.17 658.17 633.87 640.13 13,415 -10.83(-1.66%)
Mar 12, 2021 642.49 662.57 639.13 650.96 10,838 +5.49(+0.85%)
Mar 11, 2021 611.74 645.47 611.74 645.47 33,360 +28.98(+4.70%)
Mar 10, 2021 602.08 624.63 601.90 616.49 54,365 +5.56(+0.91%)
Mar 09, 2021 592.10 619.90 592.10 610.93 27,865 +23.06(+3.92%)
Mar 08, 2021 595.03 603.09 587.87 587.87 22,324 -12.04(-2.01%)
Mar 05, 2021 583.22 599.90 582.70 599.90 8,967 +12.99(+2.21%)
Mar 04, 2021 600.40 610.96 586.92 586.92 12,308 -14.21(-2.36%)
Mar 03, 2021 602.13 602.13 582.94 601.13 9,079 +4.37(+0.73%)
Mar 02, 2021 605.52 611.00 596.76 596.76 5,195 -8.75(-1.44%)
Mar 01, 2021 593.55 610.73 585.41 605.51 7,722 +13.18(+2.23%)
Feb 26, 2021 607.44 607.44 592.32 592.32 5,485 -14.31(-2.36%)
Feb 25, 2021 621.71 621.71 606.63 606.63 8,456 -15.92(-2.56%)
Feb 24, 2021 597.21 622.56 597.20 622.56 9,524 +24.80(+4.15%)
Feb 23, 2021 586.93 603.01 584.87 597.75 10,909 +8.83(+1.50%)
Feb 22, 2021 587.68 597.17 584.70 588.93 5,301 -7.37(-1.24%)
Feb 19, 2021 607.90 611.38 596.30 596.30 4,219 -12.23(-2.01%)
Feb 18, 2021 616.11 617.91 608.53 608.53 3,735 -11.22(-1.81%)
Feb 17, 2021 625.34 626.54 619.75 619.75 4,204 +2.31(+0.37%)
Feb 16, 2021 626.09 626.09 617.44 617.44 3,416 -10.14(-1.62%)
Feb 12, 2021 652.44 652.47 627.58 627.58 4,958 -24.93(-3.82%)
Feb 11, 2021 663.51 663.51 649.29 652.51 5,363 +0.38(+0.06%)
Feb 10, 2021 652.13 652.13 652.13 652.13 2,481 +0.75(+0.11%)
Feb 09, 2021 677.18 677.18 651.38 651.38 3,158 -8.33(-1.26%)
Feb 08, 2021 662.98 670.16 654.50 659.72 6,801 -1.60(-0.24%)
Feb 05, 2021 633.12 661.32 633.12 661.32 4,747 +30.99(+4.92%)
Feb 04, 2021 603.84 633.66 603.84 630.33 7,862 +20.81(+3.41%)
Feb 03, 2021 608.49 609.53 606.18 609.53 4,726 -4.60(-0.75%)
Feb 02, 2021 609.58 621.35 601.90 614.12 7,788 +9.29(+1.54%)
Feb 01, 2021 614.08 614.08 604.83 604.83 4,935 -12.67(-2.05%)
Jan 29, 2021 628.44 635.13 617.51 617.51 6,962 -10.26(-1.63%)
Jan 28, 2021 634.69 648.34 627.58 627.76 7,658 -4.28(-0.68%)
Jan 27, 2021 649.74 649.74 630.34 632.05 7,335 -31.46(-4.74%)
Jan 26, 2021 669.88 669.88 654.13 663.51 4,343 -14.32(-2.11%)
Jan 25, 2021 687.20 704.36 664.24 677.83 8,155 -19.80(-2.84%)
Jan 22, 2021 656.82 697.63 656.82 697.63 8,017 +35.73(+5.40%)
Jan 21, 2021 673.38 673.38 657.71 661.90 6,001 -11.46(-1.70%)
Jan 20, 2021 706.16 706.16 673.37 673.37 6,757 -19.98(-2.88%)
Jan 19, 2021 693.94 706.14 662.28 693.35 9,892 -2.39(-0.34%)
Jan 15, 2021 666.35 695.74 666.35 695.74 6,646 +24.12(+3.59%)
Jan 14, 2021 627.58 685.09 627.58 671.61 10,494 +28.20(+4.38%)
Jan 13, 2021 636.97 654.02 625.59 643.41 5,913 -1.12(-0.17%)
Jan 12, 2021 632.98 661.00 632.98 644.53 6,296 +4.72(+0.74%)
Jan 11, 2021 629.38 644.55 621.81 639.81 9,483 +8.02(+1.27%)
Jan 08, 2021 633.87 633.87 631.79 631.79 3,481 +3.40(+0.54%)
Jan 07, 2021 616.11 628.39 616.11 628.39 3,264 -4.42(-0.70%)
Jan 06, 2021 620.32 637.47 618.57 632.81 12,860 +15.74(+2.55%)
Jan 05, 2021 620.82 639.81 616.30 617.06 14,831 -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.