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 (%)
Jun 30, 2020 589.89 611.40 589.89 600.11 15,911 +3.78(+0.63%)
Jun 29, 2020 591.53 596.34 591.53 596.34 5,303 +12.69(+2.17%)
Jun 26, 2020 618.92 618.92 583.65 583.65 16,134 -39.92(-6.40%)
Jun 25, 2020 613.39 624.48 610.85 623.56 10,064 +6.58(+1.07%)
Jun 24, 2020 624.88 625.94 615.28 616.99 6,517 -8.54(-1.37%)
Jun 23, 2020 619.60 625.53 619.60 625.53 3,117 +7.45(+1.21%)
Jun 22, 2020 612.63 639.39 612.63 618.08 4,414 -3.69(-0.59%)
Jun 19, 2020 613.20 621.77 612.41 621.77 19,743 +15.98(+2.64%)
Jun 18, 2020 609.50 609.83 605.79 605.79 3,063 -5.56(-0.91%)
Jun 17, 2020 611.35 611.35 611.35 611.35 1,894 -5.61(-0.91%)
Jun 16, 2020 618.57 618.57 613.89 616.96 2,685 +1.97(+0.32%)
Jun 15, 2020 605.76 614.99 605.76 614.99 4,570 +2.64(+0.43%)
Jun 12, 2020 614.71 615.27 612.35 612.35 3,927 -0.42(-0.07%)
Jun 11, 2020 613.04 618.39 606.35 612.77 9,399 -9.40(-1.51%)
Jun 10, 2020 615.59 627.37 615.59 622.17 4,258 +9.29(+1.52%)
Jun 09, 2020 610.89 620.50 610.89 612.88 3,751 -2.76(-0.45%)
Jun 08, 2020 615.64 615.64 615.64 615.64 2,372 -10.29(-1.64%)
Jun 05, 2020 627.50 635.53 618.41 625.93 6,596 +12.53(+2.04%)
Jun 04, 2020 621.34 623.35 613.40 613.40 6,958 -10.27(-1.65%)
Jun 03, 2020 613.96 634.39 613.96 623.68 8,654 +9.82(+1.60%)
Jun 02, 2020 610.90 617.51 610.90 613.86 5,958 +5.50(+0.90%)
Jun 01, 2020 608.12 639.09 608.12 608.36 8,000 +4.99(+0.83%)
May 29, 2020 601.50 604.32 601.50 603.37 4,681 -0.01(-0.00%)
May 28, 2020 621.23 621.23 603.38 603.38 4,129 -17.25(-2.78%)
May 27, 2020 620.74 634.17 620.62 620.62 5,052 -3.43(-0.55%)
May 26, 2020 624.87 625.94 610.42 624.05 5,106 +12.22(+2.00%)
May 22, 2020 620.00 620.00 610.89 611.84 3,724 +7.14(+1.18%)
May 21, 2020 608.66 610.24 604.69 604.69 4,589 -3.83(-0.63%)
May 20, 2020 607.24 621.05 607.23 608.52 5,037 +4.15(+0.69%)
May 19, 2020 614.18 634.94 604.36 604.36 5,620 -4.72(-0.77%)
May 18, 2020 606.13 616.59 605.26 609.08 7,681 +11.35(+1.90%)
May 15, 2020 623.02 632.98 597.31 597.73 20,109 -18.24(-2.96%)
May 14, 2020 616.10 616.44 610.90 615.97 6,911 -3.22(-0.52%)
May 13, 2020 603.95 623.84 603.95 619.19 4,609 +2.07(+0.34%)
May 12, 2020 638.06 638.06 611.37 617.13 4,959 -16.33(-2.58%)
May 11, 2020 634.34 634.39 627.39 633.45 6,811 -4.60(-0.72%)
May 08, 2020 639.09 642.30 638.05 638.05 4,256 +10.70(+1.70%)
May 07, 2020 640.52 649.43 625.37 627.35 10,515 +4.04(+0.65%)
May 06, 2020 612.77 624.99 606.20 623.31 9,623 +25.76(+4.31%)
May 05, 2020 597.55 597.55 597.55 597.55 3,874 -5.26(-0.87%)
May 04, 2020 597.75 610.73 597.75 602.81 5,312 +7.04(+1.18%)
May 01, 2020 596.33 599.00 587.40 595.77 9,256 +1.96(+0.33%)
Apr 30, 2020 597.74 633.45 592.10 593.82 11,972 -3.47(-0.58%)
Apr 29, 2020 624.67 627.62 597.29 597.29 11,006 -4.21(-0.70%)
Apr 28, 2020 593.06 646.95 587.40 601.50 5,782 -6.53(-1.07%)
Apr 27, 2020 624.27 624.27 590.74 608.03 4,705 -8.28(-1.34%)
Apr 24, 2020 612.62 634.64 601.04 616.31 6,490 +0.71(+0.12%)
Apr 23, 2020 606.20 620.29 601.50 615.59 4,517 +15.27(+2.54%)
Apr 22, 2020 588.96 601.94 588.96 600.32 7,208 +13.96(+2.38%)
Apr 21, 2020 587.40 597.27 580.35 586.37 7,614 -14.18(-2.36%)
Apr 20, 2020 611.84 611.84 600.55 600.55 4,266 -25.57(-4.08%)
Apr 17, 2020 614.03 684.19 609.96 626.12 6,809 +29.79(+5.00%)
Apr 16, 2020 587.40 616.53 587.40 596.33 11,252 -5.17(-0.86%)
Apr 15, 2020 608.50 624.22 601.50 601.50 5,371 -36.46(-5.71%)
Apr 14, 2020 634.01 650.54 624.39 637.95 5,760 +12.96(+2.07%)
Apr 13, 2020 671.99 671.99 621.23 624.99 7,081 -44.08(-6.59%)
Apr 09, 2020 653.19 673.41 645.87 669.07 6,277 -1.88(-0.28%)
Apr 08, 2020 657.16 670.95 623.60 670.95 7,431 +13.29(+2.02%)
Apr 07, 2020 658.28 658.28 622.55 657.66 7,954 +0.43(+0.07%)
Apr 06, 2020 655.84 657.23 625.93 657.23 5,226 +38.82(+6.28%)
Apr 03, 2020 634.34 639.09 587.40 618.41 6,916 -12.12(-1.92%)
Apr 02, 2020 564.67 632.46 564.67 630.54 10,910 +57.19(+9.97%)
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.