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 607.26 607.26 600.19 601.73 3,559 -25.24(-4.03%)
Apr 28, 2022 626.97 626.97 626.97 626.97 2,764 -7.80(-1.23%)
Apr 27, 2022 628.76 634.77 626.09 634.77 3,598 -2.04(-0.32%)
Apr 26, 2022 642.43 642.43 636.80 636.80 2,047 -14.99(-2.30%)
Apr 25, 2022 643.39 651.79 643.39 651.79 2,416 +2.64(+0.41%)
Apr 22, 2022 651.41 654.29 649.15 649.15 3,303 -16.69(-2.51%)
Apr 21, 2022 665.84 665.84 665.84 665.84 1,591 -22.66(-3.29%)
Apr 20, 2022 690.56 690.56 683.61 688.50 2,639 -16.11(-2.29%)
Apr 19, 2022 704.62 704.62 704.62 704.62 1,849 -3.83(-0.54%)
Apr 18, 2022 705.33 709.32 704.69 708.45 1,940 +4.68(+0.66%)
Apr 14, 2022 727.07 727.07 703.77 703.77 2,708 -22.43(-3.09%)
Apr 13, 2022 736.27 736.27 725.36 726.21 3,750 -6.73(-0.92%)
Apr 12, 2022 717.81 732.94 717.81 732.94 7,635 +25.97(+3.67%)
Apr 11, 2022 709.65 710.60 705.62 706.97 4,200 -3.63(-0.51%)
Apr 08, 2022 701.01 714.45 701.01 710.60 6,971 +2.88(+0.41%)
Apr 07, 2022 718.77 719.45 707.72 707.72 2,633 -4.81(-0.68%)
Apr 06, 2022 691.40 723.96 691.40 712.53 7,545 +26.04(+3.79%)
Apr 05, 2022 686.49 686.49 686.49 686.49 1,920 +9.33(+1.38%)
Apr 04, 2022 681.80 684.68 677.15 677.15 4,192 -4.38(-0.64%)
Apr 01, 2022 674.02 681.53 674.02 681.53 2,975 -3.15(-0.46%)
Mar 31, 2022 684.68 684.68 684.68 684.68 1,657 -2.12(-0.31%)
Mar 30, 2022 686.81 686.81 686.81 686.81 1,188 -11.32(-1.62%)
Mar 29, 2022 702.84 707.77 694.48 698.13 3,714 -4.19(-0.60%)
Mar 28, 2022 718.44 718.44 702.31 702.31 3,441 -1.90(-0.27%)
Mar 25, 2022 710.27 710.27 704.22 704.22 1,781 +4.02(+0.57%)
Mar 24, 2022 693.20 700.19 690.45 700.19 2,668 +10.59(+1.54%)
Mar 23, 2022 692.92 697.45 686.34 689.60 3,975 -8.47(-1.21%)
Mar 22, 2022 702.93 708.86 698.07 698.07 2,453 -7.19(-1.02%)
Mar 21, 2022 709.67 709.67 705.26 705.26 1,378 -4.09(-0.58%)
Mar 18, 2022 720.34 720.34 709.35 709.35 9,799 -10.57(-1.47%)
Mar 17, 2022 744.22 744.42 717.50 719.93 3,045 -5.47(-0.75%)
Mar 16, 2022 701.01 725.40 700.05 725.40 4,722 +16.71(+2.36%)
Mar 15, 2022 735.04 745.28 708.69 708.69 5,492 -24.01(-3.28%)
Mar 14, 2022 726.94 752.67 720.21 732.70 12,158 +42.00(+6.08%)
Mar 11, 2022 718.27 731.72 690.70 690.70 6,905 -20.82(-2.93%)
Mar 10, 2022 689.31 711.51 686.70 711.51 4,087 +28.83(+4.22%)
Mar 09, 2022 699.88 708.69 672.30 682.69 12,293 -6.89(-1.00%)
Mar 08, 2022 683.23 695.76 683.23 689.58 4,403 -3.97(-0.57%)
Mar 07, 2022 692.00 696.61 692.00 693.56 2,436 +0.00(+0.00%)
Mar 04, 2022 694.32 698.33 693.56 693.56 1,911 -1.82(-0.26%)
Mar 03, 2022 695.38 695.38 695.38 695.38 1,100 -10.44(-1.48%)
Mar 02, 2022 698.76 714.53 698.76 705.82 5,478 +6.13(+0.88%)
Mar 01, 2022 708.19 709.63 699.69 699.69 5,163 +14.50(+2.12%)
Feb 28, 2022 673.05 697.79 673.05 685.19 4,751 +9.30(+1.38%)
Feb 25, 2022 670.99 675.89 664.87 675.89 4,193 +13.07(+1.97%)
Feb 24, 2022 626.67 662.82 626.14 662.82 3,720 +37.41(+5.98%)
Feb 23, 2022 623.53 633.85 623.53 625.41 3,982 -10.50(-1.65%)
Feb 22, 2022 626.41 635.90 626.41 635.90 2,600 +4.69(+0.74%)
Feb 18, 2022 631.21 0 +5.54(+0.88%)
Feb 17, 2022 626.90 631.12 625.68 625.68 5,452 -10.06(-1.58%)
Feb 16, 2022 625.49 635.73 625.49 635.73 2,161 +4.91(+0.78%)
Feb 15, 2022 625.42 643.11 625.42 630.82 6,388 +10.05(+1.62%)
Feb 14, 2022 630.74 630.74 620.77 620.77 3,565 -4.96(-0.79%)
Feb 11, 2022 626.81 626.81 625.74 625.74 2,557 -5.38(-0.85%)
Feb 10, 2022 631.50 640.03 627.28 631.12 7,418 +1.01(+0.16%)
Feb 09, 2022 624.41 631.23 618.67 630.11 5,676 +10.58(+1.71%)
Feb 08, 2022 603.34 629.25 602.39 619.53 9,880 +14.27(+2.36%)
Feb 07, 2022 594.74 608.13 594.73 605.26 11,384 +0.00(+0.00%)
Feb 04, 2022 574.61 605.26 574.61 605.26 10,322 +29.31(+5.09%)
Feb 03, 2022 574.61 578.95 574.61 575.95 3,144 -11.49(-1.96%)
Feb 02, 2022 589.94 589.94 587.45 587.45 4,155 -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.