Skip to main content

Atrion Corp (NQ: ATRI )

451.98 +1.98 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 720.08 727.35 719.14 725.82 11,242 +3.88(+0.54%)
Aug 29, 2019 723.83 726.62 719.99 721.94 13,028 +4.37(+0.61%)
Aug 28, 2019 710.28 720.08 710.28 717.57 8,772 +1.70(+0.24%)
Aug 27, 2019 717.54 724.75 715.41 715.87 13,885 +2.50(+0.35%)
Aug 26, 2019 710.69 715.88 700.66 713.36 10,826 +4.30(+0.61%)
Aug 23, 2019 720.17 725.67 709.07 709.07 15,418 -18.11(-2.49%)
Aug 22, 2019 740.62 745.30 725.68 727.18 17,953 -13.91(-1.88%)
Aug 21, 2019 734.65 757.65 733.15 741.08 23,376 +7.28(+0.99%)
Aug 20, 2019 701.44 746.64 701.44 733.81 19,364 +33.36(+4.76%)
Aug 19, 2019 701.30 708.79 695.34 700.45 10,725 +6.82(+0.98%)
Aug 16, 2019 694.38 697.01 691.35 693.63 8,565 +1.57(+0.23%)
Aug 15, 2019 677.58 697.67 677.58 692.06 7,078 +17.71(+2.63%)
Aug 14, 2019 676.28 678.75 670.67 674.35 11,509 -8.37(-1.23%)
Aug 13, 2019 688.33 693.27 680.16 682.72 9,647 -6.19(-0.90%)
Aug 12, 2019 689.10 697.13 688.91 688.91 9,875 -9.89(-1.42%)
Aug 09, 2019 716.30 716.30 696.09 698.80 7,387 -3.80(-0.54%)
Aug 08, 2019 731.12 731.12 697.68 702.61 18,189 -10.94(-1.53%)
Aug 07, 2019 707.85 713.54 699.73 713.54 14,710 +2.52(+0.35%)
Aug 06, 2019 707.01 712.60 696.18 711.02 19,089 +6.55(+0.93%)
Aug 05, 2019 717.65 718.35 701.45 704.47 12,932 -15.05(-2.09%)
Aug 02, 2019 717.64 723.82 714.62 719.52 25,804 +0.37(+0.05%)
Aug 01, 2019 717.32 728.30 714.51 719.14 15,578 +0.47(+0.06%)
Jul 31, 2019 698.63 718.68 698.61 718.68 14,052 +17.09(+2.44%)
Jul 30, 2019 707.20 710.74 701.59 701.59 17,166 -4.25(-0.60%)
Jul 29, 2019 696.16 715.28 687.39 705.84 32,276 +3.60(+0.51%)
Jul 26, 2019 707.80 725.01 699.96 702.24 27,517 -5.51(-0.78%)
Jul 25, 2019 708.95 714.21 706.54 707.75 15,177 -0.32(-0.04%)
Jul 24, 2019 722.56 722.56 707.66 708.07 18,792 -6.60(-0.92%)
Jul 23, 2019 734.13 734.13 713.21 714.67 21,458 -5.28(-0.73%)
Jul 22, 2019 721.89 731.29 718.73 719.95 14,215 +2.67(+0.37%)
Jul 19, 2019 718.37 725.68 710.27 717.28 14,668 -0.64(-0.09%)
Jul 18, 2019 733.64 733.64 713.54 717.92 41,549 -18.03(-2.45%)
Jul 17, 2019 734.98 740.30 726.40 735.96 27,409 -0.65(-0.09%)
Jul 16, 2019 738.86 745.16 731.66 736.61 22,009 -7.66(-1.03%)
Jul 15, 2019 750.71 752.77 743.69 744.27 20,711 +1.95(+0.26%)
Jul 12, 2019 738.18 751.38 733.18 742.32 25,054 +3.47(+0.47%)
Jul 11, 2019 734.47 741.35 724.28 738.85 14,246 +5.60(+0.76%)
Jul 10, 2019 748.43 748.43 728.49 733.26 14,387 -13.91(-1.86%)
Jul 09, 2019 746.22 751.83 746.22 747.16 7,884 -9.34(-1.23%)
Jul 08, 2019 764.09 774.06 754.18 756.50 22,775 -7.14(-0.94%)
Jul 05, 2019 769.02 769.02 758.84 763.65 22,913 -5.37(-0.70%)
Jul 03, 2019 784.84 784.84 769.02 769.02 12,955 -7.10(-0.91%)
Jul 02, 2019 782.64 784.52 768.92 776.12 25,786 -8.41(-1.07%)
Jul 01, 2019 802.32 802.92 777.12 784.52 33,519 -11.90(-1.49%)
Jun 28, 2019 797.59 808.38 794.11 796.42 19,487 +0.47(+0.06%)
Jun 27, 2019 789.07 797.45 777.56 795.95 15,358 +13.46(+1.72%)
Jun 26, 2019 810.21 810.21 778.45 782.50 24,294 -31.91(-3.92%)
Jun 25, 2019 826.55 826.55 812.83 814.41 10,803 -13.64(-1.65%)
Jun 24, 2019 828.37 837.75 821.88 828.04 8,772 -0.77(-0.09%)
Jun 21, 2019 841.07 848.03 828.82 828.82 15,632 -13.69(-1.63%)
Jun 20, 2019 854.57 855.47 839.78 842.51 5,451 -6.18(-0.73%)
Jun 19, 2019 817.65 848.69 816.09 848.69 11,406 +32.60(+4.00%)
Jun 18, 2019 811.61 817.60 804.36 816.09 11,848 +4.64(+0.57%)
Jun 17, 2019 817.21 834.39 810.49 811.45 28,578 -8.58(-1.05%)
Jun 14, 2019 816.18 825.94 812.91 820.03 62,529 +3.01(+0.37%)
Jun 13, 2019 821.10 821.10 808.93 817.02 23,076 -1.54(-0.19%)
Jun 12, 2019 820.06 823.92 807.72 818.57 13,965 -5.38(-0.65%)
Jun 11, 2019 827.51 833.68 820.76 823.95 5,163 +3.61(+0.44%)
Jun 10, 2019 823.01 828.29 817.09 820.34 15,652 +2.08(+0.25%)
Jun 07, 2019 823.04 825.28 816.19 818.26 7,721 -4.83(-0.59%)
Jun 06, 2019 829.94 830.87 819.12 823.09 7,741 -7.67(-0.92%)
Jun 05, 2019 824.94 830.76 824.35 830.76 5,944 +10.61(+1.29%)
Jun 04, 2019 802.84 820.15 799.02 820.15 6,644 +9.44(+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.