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 (%)
May 31, 2018	550.41	554.94	543.93	545.78	5,997	-5.50(-1.00%)
May 30, 2018	539.17	553.65	539.17	551.29	7,090	+11.56(+2.14%)
May 29, 2018	537.50	543.66	535.14	539.72	6,145	-5.83(-1.07%)
May 25, 2018		545.55	545.55	545.55	0	+8.05(+1.50%)
May 24, 2018	541.07	547.17	535.70	537.50	11,373	-3.19(-0.59%)
May 23, 2018	555.45	555.45	540.70	540.70	3,247	-8.09(-1.47%)
May 22, 2018	566.13	566.13	548.79	548.79	5,968	-5.87(-1.06%)
May 21, 2018	551.10	559.43	548.79	554.66	9,256	+4.76(+0.87%)
May 18, 2018	551.33	551.33	548.56	549.90	4,326	-2.22(-0.40%)
May 17, 2018	564.28	564.28	545.32	552.12	3,265	-2.91(-0.53%)
May 16, 2018	547.26	557.81	547.26	555.03	8,704	+14.48(+2.68%)
May 15, 2018	536.58	540.56	532.83	540.56	5,423	-0.83(-0.15%)
May 14, 2018	550.87	550.87	536.53	541.39	8,189	-8.79(-1.60%)
May 11, 2018	554.41	563.36	547.17	550.18	12,533	-3.93(-0.71%)
May 10, 2018	556.24	563.73	548.28	554.11	13,982	-8.65(-1.54%)
May 09, 2018	570.58	583.23	562.76	562.76	12,419	-7.91(-1.39%)
May 08, 2018	569.42	574.69	561.97	570.67	19,372	-5.23(-0.91%)
May 07, 2018	583.09	585.05	574.83	575.89	7,011	-5.92(-1.02%)
May 04, 2018	580.94	586.37	574.92	581.81	8,662	+0.32(+0.06%)
May 03, 2018	582.79	588.17	577.19	581.49	19,551	-3.93(-0.67%)
May 02, 2018	588.20	589.03	585.42	585.42	4,768	+3.79(+0.65%)
May 01, 2018	573.53	582.74	573.53	581.63	4,879	+6.15(+1.07%)
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%)

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.