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 (%)
Jun 30, 2021 578.57 598.47 578.57 591.75 7,102 +10.62(+1.83%)
Jun 29, 2021 585.63 585.63 580.66 581.13 2,389 +0.75(+0.13%)
Jun 28, 2021 578.41 580.38 574.36 580.38 4,162 +2.74(+0.47%)
Jun 25, 2021 580.38 586.00 577.64 577.64 19,375 -7.56(-1.29%)
Jun 24, 2021 583.24 590.88 583.24 585.20 6,647 +7.78(+1.35%)
Jun 23, 2021 556.54 584.49 552.70 577.42 16,953 +21.94(+3.95%)
Jun 22, 2021 570.66 574.12 553.78 555.49 16,905 -15.56(-2.73%)
Jun 21, 2021 576.02 580.38 571.05 571.05 18,537 -0.75(-0.13%)
Jun 18, 2021 589.92 590.95 571.15 571.80 16,410 -21.75(-3.66%)
Jun 17, 2021 596.58 596.58 593.55 593.55 4,007 +1.73(+0.29%)
Jun 16, 2021 601.45 601.45 590.84 591.81 6,147 -5.82(-0.97%)
Jun 15, 2021 600.97 601.34 597.64 597.64 3,249 -1.33(-0.22%)
Jun 14, 2021 594.39 598.96 594.39 598.96 4,612 +10.10(+1.72%)
Jun 11, 2021 601.33 601.33 588.86 588.86 2,630 -5.08(-0.86%)
Jun 10, 2021 599.39 601.05 593.94 593.94 3,586 -3.51(-0.59%)
Jun 09, 2021 592.99 597.45 592.99 597.45 3,267 +6.64(+1.12%)
Jun 08, 2021 590.14 592.52 584.99 590.81 6,484 +3.33(+0.57%)
Jun 07, 2021 588.23 598.17 586.35 587.48 9,201 -2.85(-0.48%)
Jun 04, 2021 591.79 596.72 589.45 590.33 5,934 +4.94(+0.84%)
Jun 03, 2021 582.64 589.12 582.64 585.39 5,311 -1.01(-0.17%)
Jun 02, 2021 596.04 603.74 585.83 586.40 12,482 -9.68(-1.62%)
Jun 01, 2021 587.96 599.08 587.96 596.08 8,785 +5.94(+1.01%)
May 28, 2021 589.19 593.85 586.31 590.14 9,117 +6.60(+1.13%)
May 27, 2021 587.29 589.24 583.54 583.54 8,721 +1.80(+0.31%)
May 26, 2021 574.08 605.99 574.08 581.74 11,081 +1.88(+0.32%)
May 25, 2021 562.54 587.29 562.54 579.86 15,376 +21.93(+3.93%)
May 24, 2021 557.97 562.53 557.93 557.93 3,236 -7.21(-1.28%)
May 21, 2021 568.19 569.25 563.06 565.14 4,485 -0.74(-0.13%)
May 20, 2021 574.18 574.93 563.30 565.88 8,770 -2.21(-0.39%)
May 19, 2021 573.99 574.85 564.19 568.10 7,416 -6.44(-1.12%)
May 18, 2021 575.84 583.98 574.54 574.54 8,737 -2.73(-0.47%)
May 17, 2021 573.97 582.43 573.89 577.27 7,657 +6.71(+1.18%)
May 14, 2021 568.86 579.69 568.86 570.56 6,276 -3.34(-0.58%)
May 13, 2021 570.28 579.70 570.00 573.89 6,735 +6.93(+1.22%)
May 12, 2021 583.03 593.00 566.66 566.96 5,930 -19.38(-3.30%)
May 11, 2021 584.25 598.42 584.25 586.34 2,678 -3.44(-0.58%)
May 10, 2021 600.24 600.24 587.28 589.78 3,733 -5.08(-0.85%)
May 07, 2021 586.76 598.79 586.76 594.87 3,644 +13.20(+2.27%)
May 06, 2021 579.59 602.05 579.59 581.67 5,369 +10.04(+1.76%)
May 05, 2021 579.78 585.51 565.41 571.63 8,576 -11.12(-1.91%)
May 04, 2021 584.44 584.44 582.54 582.75 4,645 -18.89(-3.14%)
May 03, 2021 610.11 613.72 601.40 601.64 7,549 -5.23(-0.86%)
Apr 30, 2021 605.26 606.87 605.26 606.87 4,630 -7.79(-1.27%)
Apr 29, 2021 614.44 614.66 614.17 614.66 3,162 +7.28(+1.20%)
Apr 28, 2021 616.30 616.30 607.38 607.38 2,782 -9.22(-1.49%)
Apr 27, 2021 616.44 622.01 613.01 616.60 12,127 -1.20(-0.19%)
Apr 26, 2021 631.86 634.84 613.43 617.80 11,339 -3.90(-0.63%)
Apr 23, 2021 629.58 636.71 621.69 621.69 9,260 -7.67(-1.22%)
Apr 22, 2021 631.95 637.28 626.67 629.36 5,635 -8.29(-1.30%)
Apr 21, 2021 624.17 638.08 621.41 637.65 8,434 +18.45(+2.98%)
Apr 20, 2021 609.53 619.20 609.53 619.20 2,811 -1.35(-0.22%)
Apr 19, 2021 633.32 633.32 615.80 620.55 4,088 -15.97(-2.51%)
Apr 16, 2021 626.67 636.52 626.67 636.52 3,156 +12.16(+1.95%)
Apr 15, 2021 618.99 624.35 618.99 624.35 1,802 +10.92(+1.78%)
Apr 14, 2021 616.38 619.31 613.43 613.43 2,664 +0.39(+0.06%)
Apr 13, 2021 617.56 617.56 613.04 613.04 1,601 +0.00(+0.00%)
Apr 12, 2021 620.30 629.28 613.04 613.04 3,818 +1.05(+0.17%)
Apr 09, 2021 613.27 613.27 607.85 612.00 2,420 +2.00(+0.33%)
Apr 08, 2021 609.99 609.99 609.99 609.99 1,505 -0.11(-0.02%)
Apr 07, 2021 610.99 614.56 610.10 610.10 2,591 -3.80(-0.62%)
Apr 06, 2021 616.75 616.75 613.90 613.90 2,482 -2.98(-0.48%)
Apr 05, 2021 616.90 619.36 616.88 616.88 3,734 +5.46(+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.