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 (%)
Apr 29, 2022 607.51 607.51 600.43 601.98 3,557 -25.25(-4.03%)
Apr 28, 2022 627.23 627.23 627.23 627.23 2,763 -7.80(-1.23%)
Apr 27, 2022 629.01 635.03 626.35 635.03 3,597 -2.04(-0.32%)
Apr 26, 2022 642.70 642.70 637.07 637.07 2,046 -15.00(-2.30%)
Apr 25, 2022 643.65 652.06 643.65 652.06 2,415 +2.64(+0.41%)
Apr 22, 2022 651.68 654.56 649.42 649.42 3,301 -16.70(-2.51%)
Apr 21, 2022 666.12 666.12 666.12 666.12 1,590 -22.67(-3.29%)
Apr 20, 2022 690.84 690.84 683.89 688.79 2,638 -16.12(-2.29%)
Apr 19, 2022 704.91 704.91 704.91 704.91 1,848 -3.83(-0.54%)
Apr 18, 2022 705.62 709.62 704.98 708.74 1,939 +4.68(+0.66%)
Apr 14, 2022 727.37 727.37 704.06 704.06 2,707 -22.44(-3.09%)
Apr 13, 2022 736.57 736.57 725.66 726.50 3,749 -6.74(-0.92%)
Apr 12, 2022 718.11 733.24 718.11 733.24 7,632 +25.98(+3.67%)
Apr 11, 2022 709.94 710.89 705.91 707.26 4,199 -3.63(-0.51%)
Apr 08, 2022 701.30 714.75 701.30 710.89 6,969 +2.88(+0.41%)
Apr 07, 2022 719.07 719.74 708.01 708.01 2,632 -4.81(-0.68%)
Apr 06, 2022 691.69 724.26 691.69 712.82 7,542 +26.05(+3.79%)
Apr 05, 2022 686.77 686.77 686.77 686.77 1,919 +9.34(+1.38%)
Apr 04, 2022 682.08 684.97 677.43 677.43 4,190 -4.38(-0.64%)
Apr 01, 2022 674.30 681.81 674.30 681.81 2,973 -3.15(-0.46%)
Mar 31, 2022 684.97 684.97 684.97 684.97 1,657 -2.12(-0.31%)
Mar 30, 2022 687.09 687.09 687.09 687.09 1,187 -11.33(-1.62%)
Mar 29, 2022 703.13 708.06 694.76 698.41 3,712 -4.19(-0.60%)
Mar 28, 2022 718.73 718.73 702.60 702.60 3,440 -1.90(-0.27%)
Mar 25, 2022 710.56 710.56 704.50 704.50 1,781 +4.02(+0.57%)
Mar 24, 2022 693.49 700.48 690.73 700.48 2,667 +10.60(+1.54%)
Mar 23, 2022 693.21 697.74 686.62 689.88 3,974 -8.47(-1.21%)
Mar 22, 2022 703.22 709.15 698.36 698.36 2,452 -7.20(-1.02%)
Mar 21, 2022 709.96 709.96 705.55 705.55 1,378 -4.09(-0.58%)
Mar 18, 2022 720.63 720.63 709.64 709.64 9,795 -10.58(-1.47%)
Mar 17, 2022 744.53 744.73 717.79 720.22 3,044 -5.48(-0.75%)
Mar 16, 2022 701.30 725.70 700.34 725.70 4,720 +16.72(+2.36%)
Mar 15, 2022 735.34 745.58 708.98 708.98 5,489 -24.02(-3.28%)
Mar 14, 2022 727.24 752.98 720.51 733.00 12,153 +42.02(+6.08%)
Mar 11, 2022 718.56 732.02 690.98 690.98 6,902 -20.83(-2.93%)
Mar 10, 2022 689.59 711.81 686.98 711.81 4,086 +28.84(+4.22%)
Mar 09, 2022 700.17 708.98 672.57 682.97 12,288 -6.90(-1.00%)
Mar 08, 2022 683.51 696.05 683.51 689.87 4,401 -3.98(-0.57%)
Mar 07, 2022 692.28 696.89 692.28 693.84 2,435 +0.00(+0.00%)
Mar 04, 2022 694.61 698.62 693.84 693.84 1,911 -1.82(-0.26%)
Mar 03, 2022 695.66 695.66 695.66 695.66 1,100 -10.44(-1.48%)
Mar 02, 2022 699.05 714.83 699.05 706.11 5,476 +6.13(+0.88%)
Mar 01, 2022 708.48 709.92 699.98 699.98 5,161 +14.50(+2.12%)
Feb 28, 2022 673.33 698.08 673.33 685.47 4,749 +9.30(+1.38%)
Feb 25, 2022 671.26 676.17 665.14 676.17 4,191 +13.08(+1.97%)
Feb 24, 2022 626.93 663.09 626.39 663.09 3,718 +37.42(+5.98%)
Feb 23, 2022 623.79 634.11 623.79 625.67 3,980 -10.50(-1.65%)
Feb 22, 2022 626.67 636.17 626.67 636.17 2,598 +4.70(+0.74%)
Feb 18, 2022 631.47 0 +5.54(+0.88%)
Feb 17, 2022 627.16 631.38 625.93 625.93 5,450 -10.06(-1.58%)
Feb 16, 2022 625.74 635.99 625.74 635.99 2,160 +4.92(+0.78%)
Feb 15, 2022 625.68 643.37 625.68 631.08 6,385 +10.05(+1.62%)
Feb 14, 2022 631.00 631.00 621.03 621.03 3,564 -4.96(-0.79%)
Feb 11, 2022 627.07 627.07 625.99 625.99 2,556 -5.38(-0.85%)
Feb 10, 2022 631.76 640.30 627.53 631.38 7,415 +1.01(+0.16%)
Feb 09, 2022 624.67 631.49 618.92 630.37 5,673 +10.59(+1.71%)
Feb 08, 2022 603.59 629.51 602.63 619.78 9,875 +14.28(+2.36%)
Feb 07, 2022 594.99 608.38 594.97 605.51 11,380 +0.00(+0.00%)
Feb 04, 2022 574.85 605.51 574.85 605.51 10,318 +29.32(+5.09%)
Feb 03, 2022 574.85 579.19 574.85 576.19 3,142 -11.50(-1.96%)
Feb 02, 2022 590.18 590.18 587.69 587.69 4,154 -2.59(-0.44%)
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.