Atrion Corp (NQ: ATRI )

463.55 +15.55 (+3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 828.95 828.96 823.04 823.04 6,619 -6.29(-0.76%)
Mar 28, 2019 828.02 833.31 824.31 829.33 3,064 +1.26(+0.15%)
Mar 27, 2019 822.76 828.36 816.08 828.08 4,749 +2.23(+0.27%)
Mar 26, 2019 818.67 837.67 818.67 825.85 9,396 +11.63(+1.43%)
Mar 25, 2019 798.04 817.72 798.04 814.21 15,280 +25.82(+3.27%)
Mar 22, 2019 793.36 798.04 784.02 788.40 5,551 -5.70(-0.72%)
Mar 21, 2019 773.74 794.09 773.74 794.09 2,709 +19.93(+2.57%)
Mar 20, 2019 769.95 777.95 769.95 774.16 4,077 +1.21(+0.16%)
Mar 19, 2019 760.58 776.97 753.13 772.95 7,222 +13.31(+1.75%)
Mar 18, 2019 758.38 765.26 756.54 759.64 4,801 -3.34(-0.44%)
Mar 15, 2019 752.98 763.39 746.15 762.99 13,238 +11.49(+1.53%)
Mar 14, 2019 739.04 756.32 734.80 751.49 7,930 +12.88(+1.74%)
Mar 13, 2019 742.98 743.29 738.62 738.62 5,225 -5.99(-0.80%)
Mar 12, 2019 751.80 751.80 744.61 744.61 3,898 -6.63(-0.88%)
Mar 11, 2019 750.86 755.06 750.86 751.24 3,283 -2.32(-0.31%)
Mar 08, 2019 748.06 753.56 746.19 753.56 7,272 +5.87(+0.79%)
Mar 07, 2019 748.06 748.47 741.75 747.68 4,967 -0.85(-0.11%)
Mar 06, 2019 754.34 756.48 745.85 748.54 11,661 -6.72(-0.89%)
Mar 05, 2019 741.05 757.41 741.05 755.26 13,151 +15.98(+2.16%)
Mar 04, 2019 738.71 739.28 737.91 739.28 3,406 +0.57(+0.08%)
Mar 01, 2019 738.70 738.71 732.63 738.71 4,170 +3.39(+0.46%)
Feb 28, 2019 751.77 751.77 733.19 735.31 6,621 -16.48(-2.19%)
Feb 27, 2019 745.26 754.23 745.26 751.79 3,668 -2.62(-0.35%)
Feb 26, 2019 755.54 755.54 748.07 754.41 4,550 -0.94(-0.13%)
Feb 25, 2019 747.96 761.95 747.96 755.35 6,985 +8.42(+1.13%)
Feb 22, 2019 742.66 747.12 728.42 746.93 4,170 +4.48(+0.60%)
Feb 21, 2019 739.50 747.77 739.50 742.45 3,539 -2.12(-0.28%)
Feb 20, 2019 748.53 756.84 744.57 744.57 6,235 -4.37(-0.58%)
Feb 19, 2019 741.52 751.31 741.52 748.94 6,306 +5.55(+0.75%)
Feb 15, 2019 740.48 743.38 740.48 743.38 3,849 +5.13(+0.70%)
Feb 14, 2019 736.56 738.71 735.12 738.25 3,189 +2.35(+0.32%)
Feb 13, 2019 743.37 743.38 735.90 735.90 4,625 -5.89(-0.79%)
Feb 12, 2019 734.03 743.48 733.47 741.79 7,963 +6.69(+0.91%)
Feb 11, 2019 732.24 735.10 731.70 735.10 2,991 -5.57(-0.75%)
Feb 08, 2019 743.38 743.38 732.86 740.67 3,101 -1.20(-0.16%)
Feb 07, 2019 735.68 743.38 735.68 741.87 3,730 +4.84(+0.66%)
Feb 06, 2019 725.37 750.86 712.53 737.03 20,797 +3.00(+0.41%)
Feb 05, 2019 729.36 736.36 724.66 734.03 7,482 +8.89(+1.23%)
Feb 04, 2019 700.23 726.09 685.51 725.14 12,502 +13.08(+1.84%)
Feb 01, 2019 692.14 718.07 692.14 712.06 9,624 +14.64(+2.10%)
Jan 31, 2019 713.89 722.93 682.60 697.41 13,254 -18.21(-2.54%)
Jan 30, 2019 720.82 731.20 712.75 715.62 9,585 -3.45(-0.48%)
Jan 29, 2019 722.82 722.82 717.20 719.07 5,562 -5.06(-0.70%)
Jan 28, 2019 727.33 731.78 720.00 724.13 6,070 -5.23(-0.72%)
Jan 25, 2019 731.11 732.63 714.87 729.36 10,908 -3.40(-0.46%)
Jan 24, 2019 729.46 734.03 724.22 732.76 6,591 +9.01(+1.25%)
Jan 23, 2019 724.68 725.62 720.19 723.75 7,171 +3.74(+0.52%)
Jan 22, 2019 716.73 720.25 706.63 720.01 9,756 +3.91(+0.55%)
Jan 18, 2019 709.28 720.01 708.66 716.10 8,448 +9.68(+1.37%)
Jan 17, 2019 690.93 714.96 690.93 706.42 11,803 +11.68(+1.68%)
Jan 16, 2019 684.47 695.51 684.47 694.74 3,658 +14.48(+2.13%)
Jan 15, 2019 676.99 680.34 674.66 680.26 7,699 +2.40(+0.35%)
Jan 14, 2019 684.67 684.67 673.51 677.85 2,727 -19.61(-2.81%)
Jan 11, 2019 693.65 698.31 679.89 697.46 5,561 +1.96(+0.28%)
Jan 10, 2019 687.80 700.09 687.80 695.50 6,045 +2.61(+0.38%)
Jan 09, 2019 673.25 694.88 673.25 692.89 18,739 +20.87(+3.11%)
Jan 08, 2019 678.59 678.59 660.64 672.02 14,917 +6.25(+0.94%)
Jan 07, 2019 666.61 666.72 655.40 665.77 11,235 +1.96(+0.30%)
Jan 04, 2019 674.29 679.99 655.79 663.81 9,304 -5.80(-0.87%)
Jan 03, 2019 681.67 681.67 669.54 669.61 10,082 -15.83(-2.31%)
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.