Atrion Corp (NQ: ATRI )

459.92 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	296.05	297.23	293.13	293.13	12,464	-5.93(-1.98%)
Apr 29, 2015	298.68	299.58	293.36	299.06	9,065	+4.71(+1.60%)
Apr 28, 2015	293.29	298.16	293.29	294.35	2,740	-0.54(-0.18%)
Apr 27, 2015	306.80	306.80	293.32	294.89	7,726	-0.98(-0.33%)
Apr 24, 2015	296.80	299.56	292.37	295.87	30,284	+0.89(+0.30%)
Apr 23, 2015	293.80	297.10	293.80	294.98	4,120	-1.38(-0.47%)
Apr 22, 2015	285.37	299.13	285.37	296.36	2,238	-5.24(-1.74%)
Apr 21, 2015	303.29	310.98	299.58	301.60	38,893	-3.03(-1.00%)
Apr 20, 2015	293.71	307.37	293.71	304.63	41,710	+4.78(+1.60%)
Apr 17, 2015	302.84	303.49	297.77	299.85	34,346	-6.68(-2.18%)
Apr 16, 2015	297.23	314.08	295.06	306.53	29,626	+6.95(+2.32%)
Apr 15, 2015	288.75	299.58	288.30	299.58	21,077	+10.69(+3.70%)
Apr 14, 2015	294.60	294.60	287.88	288.89	19,929	-5.86(-1.99%)
Apr 13, 2015	300.68	300.68	292.31	294.75	13,458	-6.63(-2.20%)
Apr 10, 2015	304.69	304.69	300.83	301.38	2,667	-1.26(-0.42%)
Apr 09, 2015	311.01	311.01	301.87	302.65	4,825	-4.38(-1.43%)
Apr 08, 2015	304.98	315.72	302.83	307.02	3,122	+2.13(+0.70%)
Apr 07, 2015	309.00	315.78	304.89	304.89	7,560	-8.56(-2.73%)
Apr 06, 2015	313.85	313.85	309.91	313.46	1,670	+8.47(+2.78%)
Apr 02, 2015	310.68	304.98	304.98	304.98	9,863	-6.31(-2.03%)
Apr 01, 2015	308.64	319.93	308.64	311.29	4,488	-0.48(-0.15%)
Mar 31, 2015	299.87	313.11	299.14	311.77	9,951	+9.04(+2.99%)
Mar 30, 2015	320.89	320.89	296.76	302.73	4,594	-4.56(-1.48%)
Mar 27, 2015	299.75	308.16	299.75	307.29	6,733	+3.93(+1.29%)
Mar 26, 2015	301.38	303.91	301.17	303.36	4,202	+2.55(+0.85%)
Mar 25, 2015	309.07	309.07	295.97	300.81	5,681	-10.14(-3.26%)
Mar 24, 2015	303.77	311.99	303.77	310.95	13,526	+4.50(+1.47%)
Mar 23, 2015	303.19	310.11	302.28	306.44	19,539	+1.52(+0.50%)
Mar 20, 2015	301.03	305.21	297.77	304.92	19,969	+7.50(+2.52%)
Mar 19, 2015	297.77	301.99	294.57	297.42	10,827	+0.72(+0.24%)
Mar 18, 2015	295.97	300.37	294.44	296.70	14,994	-3.83(-1.27%)
Mar 17, 2015	302.51	302.51	300.53	300.53	2,910	-2.17(-0.72%)
Mar 16, 2015	297.92	302.69	295.25	302.69	3,975	+4.79(+1.61%)
Mar 13, 2015	300.93	300.93	293.31	297.90	5,277	-1.24(-0.41%)
Mar 12, 2015	296.54	299.14	296.27	299.14	4,205	+5.50(+1.87%)
Mar 11, 2015	292.61	298.00	292.61	293.64	4,147	+0.99(+0.34%)
Mar 10, 2015	292.60	294.59	292.60	292.64	2,421	-3.56(-1.20%)
Mar 09, 2015	290.98	297.11	290.89	296.20	14,929	+5.60(+1.93%)
Mar 06, 2015	288.10	294.40	288.10	290.60	19,818	+1.24(+0.43%)
Mar 05, 2015	289.03	300.48	289.03	289.36	5,461	-0.93(-0.32%)
Mar 04, 2015	293.95	293.95	290.29	290.29	1,238	-2.31(-0.79%)
Mar 03, 2015	295.30	300.70	292.16	292.60	6,815	-3.41(-1.15%)
Mar 02, 2015	293.32	296.55	291.35	296.01	22,856	+3.41(+1.17%)
Feb 27, 2015	292.60	292.60	292.60	292.60	1,345	-0.57(-0.19%)
Feb 26, 2015	293.17	293.17	293.17	293.17	975	-2.49(-0.84%)
Feb 25, 2015	290.98	295.66	290.98	295.66	1,225	+6.63(+2.30%)
Feb 24, 2015	291.70	291.70	289.03	289.03	1,006	-0.15(-0.05%)
Feb 23, 2015	285.40	291.12	285.40	289.18	1,729	+3.77(+1.32%)
Feb 20, 2015	298.66	298.90	283.61	285.41	5,049	-10.41(-3.52%)
Feb 18, 2015	295.81	295.81	295.81	295.81	1,121	-3.91(-1.30%)
Feb 17, 2015	302.53	302.53	299.72	299.72	2,506	+0.13(+0.04%)
Feb 13, 2015	303.58	299.60	299.60	299.60	14,994	-2.57(-0.85%)
Feb 12, 2015	303.76	305.66	302.16	302.16	7,650	-0.57(-0.19%)
Feb 11, 2015	302.73	302.73	302.73	302.73	524	-2.24(-0.74%)
Feb 10, 2015	301.60	306.11	301.60	304.97	2,907	+0.67(+0.22%)
Feb 09, 2015	307.00	307.00	304.30	304.30	1,589	-1.77(-0.58%)
Feb 06, 2015	301.62	306.11	301.49	306.07	6,506	+3.21(+1.06%)
Feb 05, 2015	301.60	303.54	301.60	302.86	1,886	+1.21(+0.40%)
Feb 04, 2015	301.72	301.72	301.60	301.65	3,192	-0.14(-0.05%)
Feb 03, 2015	302.94	304.65	299.88	301.79	4,239	-3.81(-1.25%)

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.