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 (%)
Sep 30, 2022 546.47 546.47 545.72 546.47 6,675 +0.00(+0.00%)
Sep 29, 2022 546.47 546.47 546.47 546.47 3,139 -3.38(-0.62%)
Sep 28, 2022 545.11 565.43 545.11 549.85 6,198 +2.94(+0.54%)
Sep 27, 2022 535.73 546.91 533.03 546.91 8,584 +13.57(+2.54%)
Sep 26, 2022 524.32 535.93 524.32 533.34 16,945 +5.80(+1.10%)
Sep 23, 2022 532.73 537.18 527.54 527.54 17,156 -12.94(-2.39%)
Sep 22, 2022 541.74 541.74 538.97 540.48 2,571 -18.66(-3.34%)
Sep 21, 2022 559.91 559.91 559.14 559.14 4,291 -6.48(-1.15%)
Sep 20, 2022 562.05 565.62 562.05 565.62 2,761 -8.41(-1.47%)
Sep 19, 2022 571.83 574.03 568.71 574.03 3,985 -2.79(-0.48%)
Sep 16, 2022 583.85 583.85 576.82 576.82 9,950 -5.93(-1.02%)
Sep 15, 2022 581.48 587.63 580.32 582.75 6,297 -3.39(-0.58%)
Sep 14, 2022 578.58 586.14 577.13 586.14 5,007 +5.30(+0.91%)
Sep 13, 2022 580.76 581.97 576.37 580.84 4,705 -8.87(-1.50%)
Sep 12, 2022 588.27 589.71 588.27 589.71 1,815 +1.74(+0.30%)
Sep 09, 2022 591.65 591.65 585.91 587.97 2,196 -4.75(-0.80%)
Sep 08, 2022 599.31 599.31 592.72 592.72 2,479 -6.59(-1.10%)
Sep 07, 2022 575.55 599.31 575.55 599.31 5,025 +21.04(+3.64%)
Sep 06, 2022 578.25 578.27 578.25 578.27 3,699 -3.87(-0.67%)
Sep 02, 2022 582.14 582.14 582.14 582.14 1,954 -5.74(-0.98%)
Sep 01, 2022 587.89 587.89 587.89 587.89 3,085 +5.83(+1.00%)
Aug 31, 2022 578.25 591.99 578.23 582.06 7,297 +0.80(+0.14%)
Aug 30, 2022 587.57 587.57 581.26 581.26 3,427 -9.61(-1.63%)
Aug 29, 2022 578.35 590.87 578.35 590.87 3,844 +4.01(+0.68%)
Aug 26, 2022 586.86 586.86 586.86 586.86 2,075 -27.05(-4.41%)
Aug 25, 2022 613.91 613.91 613.91 613.91 1,142 +8.87(+1.47%)
Aug 24, 2022 605.04 605.04 605.04 605.04 983 +13.20(+2.23%)
Aug 23, 2022 591.84 591.84 591.84 591.84 2,800 -8.96(-1.49%)
Aug 22, 2022 612.14 619.69 598.70 600.80 4,455 -7.32(-1.20%)
Aug 19, 2022 612.13 612.13 599.19 608.13 1,702 -6.75(-1.10%)
Aug 18, 2022 619.05 619.05 614.87 614.87 1,654 +6.57(+1.08%)
Aug 17, 2022 621.63 621.63 608.30 608.30 3,003 -13.44(-2.16%)
Aug 16, 2022 640.19 640.19 620.65 621.74 2,848 -9.51(-1.51%)
Aug 15, 2022 636.55 636.55 631.26 631.26 2,012 +3.95(+0.63%)
Aug 12, 2022 646.92 646.92 627.30 627.30 2,636 -14.26(-2.22%)
Aug 11, 2022 636.09 641.57 636.09 641.57 1,112 +5.49(+0.86%)
Aug 10, 2022 626.05 636.09 626.05 636.08 2,880 +22.67(+3.70%)
Aug 09, 2022 613.41 613.41 613.41 613.41 1,487 -25.56(-4.00%)
Aug 08, 2022 631.44 638.97 624.96 638.97 3,422 +12.53(+2.00%)
Aug 05, 2022 632.98 632.98 626.44 626.44 2,587 -0.56(-0.09%)
Aug 04, 2022 627.00 627.00 627.00 627.00 1,596 -5.60(-0.89%)
Aug 03, 2022 636.61 636.61 632.60 632.60 1,739 -6.95(-1.09%)
Aug 02, 2022 661.20 661.20 639.54 639.54 2,199 -16.10(-2.45%)
Aug 01, 2022 652.10 655.64 652.10 655.64 2,928 +4.24(+0.65%)
Jul 29, 2022 651.40 651.40 651.40 651.40 2,391 +1.06(+0.16%)
Jul 28, 2022 650.34 650.34 650.34 650.34 2,502 +13.14(+2.06%)
Jul 27, 2022 637.20 637.20 637.20 637.20 2,249 +23.60(+3.85%)
Jul 26, 2022 608.51 620.24 608.51 613.60 2,815 +8.47(+1.40%)
Jul 25, 2022 595.29 605.13 595.29 605.13 1,494 +5.11(+0.85%)
Jul 22, 2022 600.02 600.02 600.02 600.02 1,522 -7.52(-1.24%)
Jul 21, 2022 596.03 607.54 596.03 607.54 2,591 -12.83(-2.07%)
Jul 20, 2022 620.37 620.37 620.37 620.37 2,462 -1.11(-0.18%)
Jul 19, 2022 621.47 621.47 621.47 621.47 2,193 +0.15(+0.02%)
Jul 18, 2022 625.00 625.00 621.32 621.32 2,050 -2.80(-0.45%)
Jul 15, 2022 616.73 624.12 616.73 624.12 2,914 +14.90(+2.45%)
Jul 14, 2022 576.77 609.23 576.77 609.23 3,116 +24.69(+4.22%)
Jul 13, 2022 584.53 584.53 584.53 584.53 2,046 -7.21(-1.22%)
Jul 12, 2022 597.57 597.57 591.74 591.74 3,783 -3.87(-0.65%)
Jul 11, 2022 591.25 602.34 591.25 595.61 4,244 -0.17(-0.03%)
Jul 08, 2022 598.93 607.09 595.78 595.78 3,923 -11.09(-1.83%)
Jul 07, 2022 602.65 607.15 602.65 606.87 3,458 +9.93(+1.66%)
Jul 06, 2022 596.95 596.95 596.33 596.95 4,402 -8.48(-1.40%)
Jul 05, 2022 603.78 605.43 603.78 605.43 4,868 -7.21(-1.18%)
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.