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, 2018	587.41	587.41	560.49	575.48	5,631	-5.37(-0.92%)
Apr 27, 2018	583.62	592.04	580.84	580.84	4,666	-1.67(-0.29%)
Apr 26, 2018	580.03	589.03	580.01	582.51	4,882	-2.13(-0.36%)
Apr 25, 2018	589.26	591.57	576.54	584.64	5,790	+3.70(+0.64%)
Apr 24, 2018	594.76	597.05	570.67	580.94	6,827	-6.01(-1.02%)
Apr 23, 2018	594.81	594.81	586.02	586.95	3,720	-1.20(-0.20%)
Apr 20, 2018	581.26	592.04	580.10	588.15	8,756	+5.69(+0.98%)
Apr 19, 2018	569.65	583.90	569.65	582.46	5,598	+8.74(+1.52%)
Apr 18, 2018	571.68	580.01	567.89	573.72	8,576	+2.04(+0.36%)
Apr 17, 2018	568.91	571.68	556.96	571.68	10,070	+10.50(+1.87%)
Apr 16, 2018	566.18	571.41	557.81	561.19	17,326	-0.51(-0.09%)
Apr 13, 2018	562.80	567.85	560.31	561.69	5,284	-0.05(-0.01%)
Apr 12, 2018	562.48	565.67	558.73	561.74	7,548	-2.45(-0.43%)
Apr 11, 2018	554.52	564.24	543.51	564.19	7,442	+8.23(+1.48%)
Apr 10, 2018	554.15	558.78	554.15	555.96	6,837	+6.01(+1.09%)
Apr 09, 2018	567.99	569.37	549.95	549.95	17,535	-6.94(-1.25%)
Apr 06, 2018	557.21	568.91	537.04	556.88	11,056	-6.48(-1.15%)
Apr 05, 2018	562.43	578.62	559.38	563.36	13,664	+2.64(+0.47%)
Apr 04, 2018	551.33	569.93	551.33	560.72	9,933	+1.80(+0.32%)
Apr 03, 2018	556.51	558.92	536.53	558.92	12,072	+5.83(+1.05%)
Apr 02, 2018	585.56	585.56	537.09	553.09	16,596	-30.90(-5.29%)
Mar 29, 2018		583.99	583.99	583.99	0	-2.36(-0.40%)
Mar 28, 2018	582.65	591.22	581.86	586.35	4,979	+8.19(+1.42%)
Mar 27, 2018	578.11	592.04	575.38	578.16	4,160	+0.28(+0.05%)
Mar 26, 2018	559.89	579.09	559.89	577.88	12,615	+24.24(+4.38%)
Mar 23, 2018	562.11	574.46	560.95	553.65	6,395	-8.33(-1.48%)
Mar 22, 2018	578.16	584.64	561.97	561.97	10,115	-20.81(-3.57%)
Mar 21, 2018	577.19	597.59	577.19	582.79	7,770	+6.38(+1.11%)
Mar 20, 2018	568.91	580.38	567.06	576.40	13,289	+11.19(+1.98%)
Mar 19, 2018	561.56	565.21	554.99	565.21	13,958	+4.16(+0.74%)
Mar 16, 2018	561.05	568.03	553.60	561.05	29,575	-0.83(-0.15%)
Mar 15, 2018	561.51	569.84	549.14	561.88	13,892	+4.90(+0.88%)
Mar 14, 2018	558.32	560.01	541.71	556.98	16,965	+2.54(+0.46%)
Mar 13, 2018	559.42	567.08	549.68	554.43	8,549	+0.05(+0.01%)
Mar 12, 2018	556.33	564.68	552.08	554.39	10,411	-2.77(-0.50%)
Mar 09, 2018	576.22	577.65	557.16	557.16	6,257	-16.16(-2.82%)
Mar 08, 2018	569.99	587.06	569.99	573.31	8,127	+6.42(+1.13%)
Mar 07, 2018	546.96	581.39	545.71	566.90	13,364	+15.65(+2.84%)
Mar 06, 2018	533.61	551.62	529.00	551.25	8,676	+13.85(+2.58%)
Mar 05, 2018	531.77	554.29	527.15	537.40	19,035	+11.45(+2.18%)
Mar 02, 2018	530.85	550.60	520.18	525.95	10,580	-9.14(-1.71%)
Mar 01, 2018	543.08	555.77	530.85	535.09	9,553	-8.59(-1.58%)
Feb 28, 2018	495.81	575.16	495.81	543.68	30,413	+42.19(+8.41%)
Feb 27, 2018	516.67	516.67	501.49	501.49	4,043	-6.28(-1.24%)
Feb 26, 2018	497.61	520.14	487.21	507.76	11,525	+2.03(+0.40%)
Feb 23, 2018	530.80	540.17	503.75	505.73	7,498	-32.40(-6.02%)
Feb 22, 2018	493.92	538.14	489.53	538.14	4,936	+51.79(+10.65%)
Feb 21, 2018		494.29	477.16	486.35	11,782	-7.94(-1.61%)
Feb 20, 2018	500.24	512.43	494.29	494.29	11,663	-10.71(-2.12%)
Feb 16, 2018		505.00	505.00	505.00	0	-1.48(-0.29%)
Feb 15, 2018	521.61	524.20	500.29	506.47	11,066	-11.45(-2.21%)
Feb 14, 2018	521.61	528.67	517.92	517.92	10,804	-0.23(-0.04%)
Feb 13, 2018	521.11	529.00	512.31	518.15	6,554	-4.38(-0.84%)
Feb 12, 2018	503.29	523.46	498.58	522.54	7,013	+18.65(+3.70%)
Feb 09, 2018	494.84	503.89	485.61	503.89	4,305	+2.12(+0.42%)
Feb 08, 2018	509.75	509.75	501.76	501.76	3,381	-8.68(-1.70%)
Feb 07, 2018		512.38	499.46	510.44	5,772	+10.99(+2.20%)
Feb 06, 2018	503.33	504.53	485.61	499.46	11,018	-12.92(-2.52%)
Feb 05, 2018	503.75	517.04	503.75	512.38	7,509	+4.52(+0.89%)
Feb 02, 2018	517.04	517.04	500.98	507.86	8,865	-16.06(-3.07%)

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.