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, 2022 606.06 606.95 606.06 606.06 2,316 +3.82(+0.63%)
Jun 29, 2022 595.28 602.25 595.28 602.25 3,207 -0.02(-0.00%)
Jun 28, 2022 610.09 610.09 602.27 602.27 3,884 -19.34(-3.11%)
Jun 27, 2022 622.69 623.16 621.61 621.61 3,380 -1.61(-0.26%)
Jun 24, 2022 617.76 623.22 617.76 623.22 12,333 +17.13(+2.83%)
Jun 23, 2022 602.16 606.08 602.16 606.08 3,239 +10.50(+1.76%)
Jun 22, 2022 595.59 595.59 595.59 595.59 2,817 -5.02(-0.84%)
Jun 21, 2022 610.14 610.14 600.61 600.61 4,807 -3.42(-0.57%)
Jun 17, 2022 611.21 613.92 604.03 604.03 7,737 -3.99(-0.66%)
Jun 16, 2022 599.93 608.02 599.93 608.02 4,587 -7.79(-1.26%)
Jun 15, 2022 603.29 619.59 602.33 615.81 7,859 +20.21(+3.39%)
Jun 14, 2022 592.71 595.65 587.89 595.60 6,964 +7.52(+1.28%)
Jun 13, 2022 590.18 595.26 588.08 588.08 6,237 -2.72(-0.46%)
Jun 10, 2022 587.57 595.45 587.57 590.80 4,685 +6.71(+1.15%)
Jun 09, 2022 590.82 593.70 584.09 584.09 5,912 -4.80(-0.82%)
Jun 08, 2022 583.13 591.78 583.13 588.90 8,706 -4.52(-0.76%)
Jun 07, 2022 589.39 601.38 589.39 593.42 7,489 +0.66(+0.11%)
Jun 06, 2022 591.76 592.76 591.76 592.76 3,041 +1.65(+0.28%)
Jun 03, 2022 590.91 591.11 590.91 591.11 2,817 -19.33(-3.17%)
Jun 02, 2022 614.59 614.59 610.43 610.43 1,956 +5.23(+0.86%)
Jun 01, 2022 608.16 608.16 605.21 605.21 2,768 +1.14(+0.19%)
May 31, 2022 601.02 604.07 597.33 604.07 4,981 -2.36(-0.39%)
May 27, 2022 605.23 606.43 605.23 606.43 2,989 +7.93(+1.32%)
May 26, 2022 617.72 617.72 598.50 598.50 4,597 -7.69(-1.27%)
May 25, 2022 607.15 611.38 606.19 606.19 3,335 +6.25(+1.04%)
May 24, 2022 587.73 599.94 587.73 599.94 4,345 -4.32(-0.72%)
May 23, 2022 598.03 608.50 593.41 604.27 4,709 +6.57(+1.10%)
May 20, 2022 593.35 597.70 579.79 597.70 7,252 +2.01(+0.34%)
May 19, 2022 586.99 598.92 586.99 595.69 6,138 -10.05(-1.66%)
May 18, 2022 605.74 605.74 605.74 605.74 2,566 -9.10(-1.48%)
May 17, 2022 613.22 614.84 613.22 614.84 2,315 +7.69(+1.27%)
May 16, 2022 598.64 608.61 595.92 607.15 5,177 +17.29(+2.93%)
May 13, 2022 587.50 594.66 587.50 589.86 6,390 +8.65(+1.49%)
May 12, 2022 581.21 581.21 581.21 581.21 3,477 -11.67(-1.97%)
May 11, 2022 613.87 616.98 592.88 592.88 4,349 -11.59(-1.92%)
May 10, 2022 607.27 610.03 604.47 604.47 3,700 +6.35(+1.06%)
May 09, 2022 608.83 608.83 594.66 598.12 4,485 -11.91(-1.95%)
May 06, 2022 598.68 610.03 592.02 610.03 3,766 -0.43(-0.07%)
May 05, 2022 610.46 610.46 610.46 610.46 2,523 -22.80(-3.60%)
May 04, 2022 616.77 633.26 616.77 633.26 2,969 +13.43(+2.17%)
May 03, 2022 618.68 621.14 610.99 619.83 3,351 +6.05(+0.99%)
May 02, 2022 610.66 614.84 592.43 613.78 5,505 +11.80(+1.96%)
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%)
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.