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	587.65	587.65	560.72	575.71	5,628	-5.37(-0.92%)
Apr 27, 2018	583.86	592.28	581.08	581.08	4,664	-1.66(-0.29%)
Apr 26, 2018	580.27	589.27	580.25	582.75	4,880	-2.13(-0.36%)
Apr 25, 2018	589.50	591.82	576.78	584.88	5,788	+3.70(+0.64%)
Apr 24, 2018	595.01	597.30	570.90	581.17	6,824	-6.02(-1.02%)
Apr 23, 2018	595.06	595.06	586.26	587.19	3,719	-1.20(-0.20%)
Apr 20, 2018	581.50	592.28	580.34	588.39	8,752	+5.69(+0.98%)
Apr 19, 2018	569.88	584.14	569.88	582.70	5,596	+8.75(+1.52%)
Apr 18, 2018	571.92	580.25	568.13	573.96	8,573	+2.04(+0.36%)
Apr 17, 2018	569.14	571.92	557.19	571.92	10,066	+10.50(+1.87%)
Apr 16, 2018	566.41	571.64	558.04	561.42	17,319	-0.51(-0.09%)
Apr 13, 2018	563.04	568.08	560.54	561.92	5,281	-0.05(-0.01%)
Apr 12, 2018	562.71	565.90	558.96	561.97	7,545	-2.45(-0.43%)
Apr 11, 2018	554.75	564.47	543.73	564.42	7,439	+8.24(+1.48%)
Apr 10, 2018	554.38	559.01	554.38	556.19	6,834	+6.02(+1.09%)
Apr 09, 2018	568.22	569.61	550.17	550.17	17,527	-6.94(-1.25%)
Apr 06, 2018	557.44	569.14	537.26	557.11	11,052	-6.48(-1.15%)
Apr 05, 2018	562.67	578.86	559.61	563.59	13,658	+2.64(+0.47%)
Apr 04, 2018	551.56	570.16	551.56	560.95	9,929	+1.80(+0.32%)
Apr 03, 2018	556.74	559.15	536.75	559.15	12,067	+5.83(+1.05%)
Apr 02, 2018	585.80	585.80	537.31	553.32	16,590	-30.91(-5.29%)
Mar 29, 2018		584.23	584.23	584.23	0	-2.36(-0.40%)
Mar 28, 2018	582.89	591.46	582.10	586.59	4,977	+8.19(+1.42%)
Mar 27, 2018	578.35	592.28	575.62	578.40	4,159	+0.28(+0.05%)
Mar 26, 2018	560.12	579.32	560.12	578.12	12,610	+24.25(+4.38%)
Mar 23, 2018	562.34	574.70	561.18	553.87	6,392	-8.33(-1.48%)
Mar 22, 2018	578.40	584.88	562.20	562.20	10,110	-20.82(-3.57%)
Mar 21, 2018	577.43	597.83	577.43	583.02	7,767	+6.38(+1.11%)
Mar 20, 2018	569.14	580.62	567.29	576.64	13,284	+11.20(+1.98%)
Mar 19, 2018	561.79	565.44	555.22	565.44	13,952	+4.16(+0.74%)
Mar 16, 2018	561.28	568.26	553.83	561.28	29,563	-0.83(-0.15%)
Mar 15, 2018	561.74	570.07	549.36	562.11	13,886	+4.90(+0.88%)
Mar 14, 2018	558.55	560.24	541.94	557.21	16,958	+2.55(+0.46%)
Mar 13, 2018	559.65	567.31	549.90	554.66	8,546	+0.05(+0.01%)
Mar 12, 2018	556.55	564.91	552.30	554.61	10,407	-2.77(-0.50%)
Mar 09, 2018	576.46	577.89	557.38	557.38	6,254	-16.16(-2.82%)
Mar 08, 2018	570.22	587.30	570.22	573.55	8,123	+6.42(+1.13%)
Mar 07, 2018	547.18	581.63	545.93	567.13	13,358	+15.65(+2.84%)
Mar 06, 2018	533.83	551.84	529.22	551.47	8,672	+13.85(+2.58%)
Mar 05, 2018	531.99	554.52	527.37	537.62	19,027	+11.45(+2.18%)
Mar 02, 2018	531.06	550.83	520.39	526.17	10,576	-9.14(-1.71%)
Mar 01, 2018	543.30	556.00	531.06	535.31	9,549	-8.59(-1.58%)
Feb 28, 2018	496.01	575.39	496.01	543.90	30,401	+42.21(+8.41%)
Feb 27, 2018	516.89	516.89	501.69	501.69	4,041	-6.28(-1.24%)
Feb 26, 2018	497.81	520.35	487.41	507.97	11,520	+2.03(+0.40%)
Feb 23, 2018	531.02	540.39	503.96	505.94	7,495	-32.42(-6.02%)
Feb 22, 2018	494.12	538.36	489.73	538.36	4,934	+51.81(+10.65%)
Feb 21, 2018		494.49	477.36	486.55	11,777	-7.94(-1.61%)
Feb 20, 2018	500.45	512.64	494.49	494.49	11,658	-10.71(-2.12%)
Feb 16, 2018		505.20	505.20	505.20	0	-1.48(-0.29%)
Feb 15, 2018	521.83	524.41	500.49	506.68	11,062	-11.45(-2.21%)
Feb 14, 2018	521.83	528.89	518.13	518.13	10,800	-0.23(-0.04%)
Feb 13, 2018	521.32	529.22	512.52	518.36	6,551	-4.39(-0.84%)
Feb 12, 2018	503.49	523.67	498.78	522.75	7,010	+18.66(+3.70%)
Feb 09, 2018	495.04	504.09	485.81	504.09	4,303	+2.12(+0.42%)
Feb 08, 2018	509.96	509.96	501.97	501.97	3,380	-8.68(-1.70%)
Feb 07, 2018		512.59	499.66	510.65	5,769	+10.99(+2.20%)
Feb 06, 2018	503.54	504.74	485.81	499.66	11,013	-12.93(-2.52%)
Feb 05, 2018	503.96	517.25	503.96	512.59	7,506	+4.53(+0.89%)
Feb 02, 2018	517.25	517.25	501.19	508.06	8,862	-16.07(-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.