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 (%)
Aug 30, 2019 719.78 727.05 718.85 725.52 11,247 +3.88(+0.54%)
Aug 29, 2019 723.54 726.32 719.69 721.64 13,033 +4.37(+0.61%)
Aug 28, 2019 709.99 719.78 709.99 717.27 8,775 +1.70(+0.24%)
Aug 27, 2019 717.24 724.45 715.12 715.57 13,890 +2.50(+0.35%)
Aug 26, 2019 710.40 715.58 700.37 713.07 10,830 +4.29(+0.61%)
Aug 23, 2019 719.88 725.38 708.78 708.78 15,424 -18.10(-2.49%)
Aug 22, 2019 740.31 744.99 725.38 726.88 17,961 -13.90(-1.88%)
Aug 21, 2019 734.35 757.34 732.85 740.78 23,386 +7.27(+0.99%)
Aug 20, 2019 701.15 746.33 701.15 733.51 19,372 +33.35(+4.76%)
Aug 19, 2019 701.01 708.50 695.05 700.16 10,729 +6.81(+0.98%)
Aug 16, 2019 694.09 696.72 691.06 693.35 8,569 +1.57(+0.23%)
Aug 15, 2019 677.31 697.39 677.31 691.78 7,081 +17.70(+2.63%)
Aug 14, 2019 676.00 678.47 670.40 674.08 11,513 -8.36(-1.23%)
Aug 13, 2019 688.04 692.99 679.88 682.44 9,651 -6.19(-0.90%)
Aug 12, 2019 688.82 696.85 688.63 688.63 9,879 -9.89(-1.42%)
Aug 09, 2019 716.00 716.00 695.80 698.52 7,390 -3.80(-0.54%)
Aug 08, 2019 730.82 730.82 697.40 702.32 18,196 -10.93(-1.53%)
Aug 07, 2019 707.56 713.25 699.44 713.25 14,716 +2.52(+0.35%)
Aug 06, 2019 706.72 712.30 695.89 710.73 19,097 +6.54(+0.93%)
Aug 05, 2019 717.36 718.06 701.16 704.18 12,937 -15.04(-2.09%)
Aug 02, 2019 717.35 723.52 714.32 719.22 25,814 +0.37(+0.05%)
Aug 01, 2019 717.02 728.00 714.22 718.85 15,585 +0.47(+0.07%)
Jul 31, 2019 698.34 718.38 698.32 718.38 14,057 +17.08(+2.44%)
Jul 30, 2019 706.91 710.45 701.30 701.30 17,173 -4.25(-0.60%)
Jul 29, 2019 695.88 714.99 687.11 705.55 32,289 +3.59(+0.51%)
Jul 26, 2019 707.51 724.71 699.68 701.95 27,528 -5.51(-0.78%)
Jul 25, 2019 708.65 713.92 706.25 707.46 15,183 -0.32(-0.04%)
Jul 24, 2019 722.27 722.27 707.37 707.78 18,799 -6.60(-0.92%)
Jul 23, 2019 733.83 733.83 712.92 714.38 21,467 -5.27(-0.73%)
Jul 22, 2019 721.59 730.99 718.43 719.65 14,221 +2.67(+0.37%)
Jul 19, 2019 718.08 725.38 709.98 716.98 14,674 -0.64(-0.09%)
Jul 18, 2019 733.34 733.34 713.25 717.63 41,566 -18.03(-2.45%)
Jul 17, 2019 734.67 740.00 726.10 735.65 27,420 -0.65(-0.09%)
Jul 16, 2019 738.56 744.85 731.36 736.31 22,018 -7.65(-1.03%)
Jul 15, 2019 750.40 752.46 743.38 743.96 20,720 +1.95(+0.26%)
Jul 12, 2019 737.88 751.07 732.88 742.01 25,065 +3.46(+0.47%)
Jul 11, 2019 734.17 741.04 723.98 738.55 14,252 +5.59(+0.76%)
Jul 10, 2019 748.13 748.13 728.18 732.96 14,393 -13.90(-1.86%)
Jul 09, 2019 745.91 751.52 745.91 746.86 7,887 -9.34(-1.23%)
Jul 08, 2019 763.77 773.74 753.87 756.19 22,784 -7.14(-0.94%)
Jul 05, 2019 768.70 768.70 758.53 763.33 22,922 -5.37(-0.70%)
Jul 03, 2019 784.52 784.52 768.70 768.70 12,960 -7.10(-0.91%)
Jul 02, 2019 782.32 784.20 768.61 775.80 25,796 -8.40(-1.07%)
Jul 01, 2019 801.99 802.59 776.80 784.20 33,533 -11.89(-1.49%)
Jun 28, 2019 797.26 808.05 793.79 796.09 19,495 +0.47(+0.06%)
Jun 27, 2019 788.74 797.12 777.24 795.63 15,364 +13.45(+1.72%)
Jun 26, 2019 809.87 809.87 778.13 782.17 24,304 -31.90(-3.92%)
Jun 25, 2019 826.21 826.21 812.50 814.07 10,807 -13.63(-1.65%)
Jun 24, 2019 828.03 837.40 821.54 827.70 8,775 -0.78(-0.09%)
Jun 21, 2019 840.73 847.68 828.48 828.48 15,638 -13.69(-1.63%)
Jun 20, 2019 854.22 855.11 839.44 842.16 5,453 -6.18(-0.73%)
Jun 19, 2019 817.31 848.35 815.75 848.35 11,411 +32.59(+4.00%)
Jun 18, 2019 811.27 817.27 804.03 815.75 11,853 +4.64(+0.57%)
Jun 17, 2019 816.88 834.05 810.15 811.12 28,590 -8.58(-1.05%)
Jun 14, 2019 815.85 825.60 812.58 819.69 62,555 +3.01(+0.37%)
Jun 13, 2019 820.76 820.76 808.60 816.69 23,085 -1.54(-0.19%)
Jun 12, 2019 819.72 823.58 807.39 818.23 13,971 -5.38(-0.65%)
Jun 11, 2019 827.17 833.34 820.42 823.61 5,165 +3.61(+0.44%)
Jun 10, 2019 822.67 827.95 816.76 820.00 15,658 +2.08(+0.25%)
Jun 07, 2019 822.70 824.94 815.85 817.92 7,724 -4.83(-0.59%)
Jun 06, 2019 829.60 830.53 818.79 822.75 7,744 -7.67(-0.92%)
Jun 05, 2019 824.60 830.42 824.01 830.42 5,946 +10.61(+1.29%)
Jun 04, 2019 802.51 819.81 798.69 819.81 6,647 +9.43(+1.16%)
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.