Skip to main content

Atrion Corp (NQ: ATRI )

450.00 -6.18 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 578.33 598.22 578.33 591.50 7,105 +10.61(+1.83%)
Jun 29, 2021 585.39 585.39 580.42 580.89 2,390 +0.75(+0.13%)
Jun 28, 2021 578.18 580.14 574.13 580.14 4,164 +2.73(+0.47%)
Jun 25, 2021 580.14 585.76 577.40 577.40 19,383 -7.56(-1.29%)
Jun 24, 2021 583.00 590.64 583.00 584.96 6,650 +7.77(+1.35%)
Jun 23, 2021 556.32 584.25 552.48 577.19 16,960 +21.93(+3.95%)
Jun 22, 2021 570.42 573.88 553.56 555.26 16,912 -15.56(-2.73%)
Jun 21, 2021 575.79 580.14 570.81 570.81 18,544 -0.75(-0.13%)
Jun 18, 2021 589.67 590.71 570.92 571.57 16,417 -21.74(-3.66%)
Jun 17, 2021 596.33 596.33 593.30 593.30 4,008 +1.73(+0.29%)
Jun 16, 2021 601.20 601.20 590.59 591.57 6,150 -5.82(-0.97%)
Jun 15, 2021 600.73 601.10 597.39 597.39 3,251 -1.32(-0.22%)
Jun 14, 2021 594.14 598.72 594.14 598.72 4,614 +10.10(+1.72%)
Jun 11, 2021 601.08 601.08 588.62 588.62 2,631 -5.08(-0.86%)
Jun 10, 2021 599.14 600.80 593.70 593.70 3,587 -3.50(-0.59%)
Jun 09, 2021 592.75 597.21 592.75 597.21 3,268 +6.64(+1.12%)
Jun 08, 2021 589.90 592.27 584.75 590.57 6,486 +3.33(+0.57%)
Jun 07, 2021 587.99 597.93 586.11 587.24 9,204 -2.85(-0.48%)
Jun 04, 2021 591.54 596.47 589.21 590.09 5,937 +4.94(+0.84%)
Jun 03, 2021 582.40 588.87 582.40 585.15 5,314 -1.01(-0.17%)
Jun 02, 2021 595.80 603.50 585.59 586.16 12,487 -9.68(-1.62%)
Jun 01, 2021 587.72 598.83 587.72 595.84 8,789 +5.94(+1.01%)
May 28, 2021 588.95 593.61 586.07 589.90 9,120 +6.60(+1.13%)
May 27, 2021 587.05 589.00 583.30 583.30 8,724 +1.79(+0.31%)
May 26, 2021 573.85 605.75 573.85 581.50 11,086 +1.88(+0.32%)
May 25, 2021 562.30 587.05 562.30 579.62 15,382 +21.92(+3.93%)
May 24, 2021 557.75 562.29 557.70 557.70 3,238 -7.21(-1.28%)
May 21, 2021 567.96 569.01 562.83 564.91 4,487 -0.74(-0.13%)
May 20, 2021 573.94 574.69 563.07 565.65 8,774 -2.21(-0.39%)
May 19, 2021 573.75 574.62 563.96 567.86 7,419 -6.44(-1.12%)
May 18, 2021 575.60 583.74 574.30 574.30 8,740 -2.73(-0.47%)
May 17, 2021 573.73 582.19 573.66 577.03 7,660 +6.71(+1.18%)
May 14, 2021 568.62 579.45 568.62 570.32 6,279 -3.33(-0.58%)
May 13, 2021 570.05 579.46 569.76 573.66 6,738 +6.92(+1.22%)
May 12, 2021 582.79 592.76 566.43 566.73 5,933 -19.37(-3.30%)
May 11, 2021 584.01 598.17 584.01 586.10 2,679 -3.44(-0.58%)
May 10, 2021 599.99 599.99 587.04 589.54 3,735 -5.08(-0.85%)
May 07, 2021 586.52 598.54 586.52 594.62 3,645 +13.19(+2.27%)
May 06, 2021 579.36 601.80 579.36 581.43 5,372 +10.03(+1.76%)
May 05, 2021 579.55 585.27 565.18 571.40 8,579 -11.11(-1.91%)
May 04, 2021 584.20 584.20 582.30 582.51 4,647 -18.88(-3.14%)
May 03, 2021 609.86 613.47 601.16 601.39 7,552 -5.23(-0.86%)
Apr 30, 2021 605.01 606.62 605.01 606.62 4,631 -7.79(-1.27%)
Apr 29, 2021 614.19 614.41 613.91 614.41 3,163 +7.28(+1.20%)
Apr 28, 2021 616.05 616.05 607.13 607.13 2,783 -9.21(-1.49%)
Apr 27, 2021 616.18 621.75 612.75 616.35 12,132 -1.20(-0.19%)
Apr 26, 2021 631.60 634.58 613.18 617.54 11,344 -3.89(-0.63%)
Apr 23, 2021 629.32 636.45 621.44 621.44 9,263 -7.67(-1.22%)
Apr 22, 2021 631.69 637.02 626.41 629.10 5,637 -8.28(-1.30%)
Apr 21, 2021 623.92 637.81 621.15 637.39 8,437 +18.44(+2.98%)
Apr 20, 2021 609.28 618.95 609.28 618.95 2,812 -1.35(-0.22%)
Apr 19, 2021 633.05 633.05 615.55 620.30 4,089 -15.96(-2.51%)
Apr 16, 2021 626.41 636.26 626.41 636.26 3,158 +12.16(+1.95%)
Apr 15, 2021 618.74 624.10 618.74 624.10 1,803 +10.91(+1.78%)
Apr 14, 2021 616.13 619.05 613.18 613.18 2,665 +0.39(+0.06%)
Apr 13, 2021 617.30 617.30 612.79 612.79 1,602 +0.00(+0.00%)
Apr 12, 2021 620.04 629.02 612.79 612.79 3,820 +1.04(+0.17%)
Apr 09, 2021 613.02 613.02 607.60 611.75 2,421 +2.00(+0.33%)
Apr 08, 2021 609.74 609.74 609.74 609.74 1,506 -0.10(-0.02%)
Apr 07, 2021 610.74 614.30 609.85 609.85 2,592 -3.80(-0.62%)
Apr 06, 2021 616.50 616.50 613.65 613.65 2,483 -2.98(-0.48%)
Apr 05, 2021 616.65 619.11 616.63 616.63 3,736 +5.45(+0.89%)
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.