www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation is complete.

Reference ID IP Address Date and Time
8c6a86724d6909bfa8e9ab8f836ba255 51.81.106.206 04/10/2021 11:40 AM UTC

Atrion Corp (NQ: ATRI )

644.00 USD +2.11 (+0.33%)
Official Closing Price Updated: 4:01 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 645.34 645.34 639.63 644.00 2,363 +2.11(+0.33%)
Apr 08, 2021 641.89 641.89 641.89 641.89 1,431 -0.11(-0.02%)
Apr 07, 2021 642.94 646.69 642.00 642.00 2,463 -4.00(-0.62%)
Apr 06, 2021 649.00 649.00 646.00 646.00 2,359 -3.14(-0.48%)
Apr 05, 2021 649.16 651.75 649.14 649.14 3,549 +5.74(+0.89%)
Apr 01, 2021 643.80 650.80 643.40 643.40 6,400 +2.09(+0.33%)
Mar 31, 2021 647.45 664.53 641.31 641.31 11,248 -4.22(-0.65%)
Mar 30, 2021 635.91 650.96 635.91 645.53 6,772 +5.52(+0.86%)
Mar 29, 2021 634.61 640.01 630.80 640.01 6,378 -2.02(-0.31%)
Mar 26, 2021 641.72 644.50 641.72 642.03 3,200 -2.27(-0.35%)
Mar 25, 2021 652.04 654.40 636.53 644.30 8,976 -2.71(-0.42%)
Mar 24, 2021 655.00 660.32 643.50 647.01 8,177 +0.62(+0.10%)
Mar 23, 2021 663.00 663.00 643.63 646.39 4,550 -9.62(-1.47%)
Mar 22, 2021 667.17 667.17 656.01 656.01 4,372 -12.74(-1.91%)
Mar 19, 2021 687.24 687.24 667.78 668.75 20,600 +6.55(+0.99%)
Mar 18, 2021 668.76 672.21 662.20 662.20 9,501 -13.68(-2.02%)
Mar 17, 2021 674.66 676.38 666.40 675.88 14,693 +6.00(+0.90%)
Mar 16, 2021 675.31 675.31 662.60 669.88 10,625 -3.72(-0.55%)
Mar 15, 2021 692.59 692.59 667.01 673.60 12,749 -11.40(-1.66%)
Mar 12, 2021 676.08 697.21 672.55 685.00 10,300 +4.03(+0.59%)
Mar 11, 2021 645.38 680.97 645.38 680.97 31,621 +30.57(+4.70%)
Mar 10, 2021 635.19 658.99 635.00 650.40 51,531 +5.87(+0.91%)
Mar 09, 2021 624.67 654.00 624.67 644.53 26,413 +24.33(+3.92%)
Mar 08, 2021 627.76 636.26 620.20 620.20 21,161 -12.70(-2.01%)
Mar 05, 2021 615.30 632.90 614.75 632.90 8,500 +13.70(+2.21%)
Mar 04, 2021 633.42 644.56 619.20 619.20 11,667 -14.99(-2.36%)
Mar 03, 2021 635.25 635.25 615.00 634.19 8,606 +4.61(+0.73%)
Mar 02, 2021 638.82 644.60 629.58 629.58 4,925 -9.23(-1.44%)
Mar 01, 2021 626.20 644.32 617.61 638.81 7,320 +13.91(+2.23%)
Feb 26, 2021 640.85 640.85 624.90 624.90 5,200 -15.10(-2.36%)
Feb 25, 2021 655.90 655.90 640.00 640.00 8,016 -16.80(-2.56%)
Feb 24, 2021 630.06 656.80 630.05 656.80 9,028 +26.17(+4.15%)
Feb 23, 2021 619.21 636.17 617.04 630.63 10,341 +9.31(+1.50%)
Feb 22, 2021 620.00 630.02 616.86 621.32 5,025 -7.78(-1.24%)
Feb 19, 2021 641.34 645.00 629.10 629.10 4,000 -12.90(-2.01%)
Feb 18, 2021 650.00 651.90 642.00 642.00 3,541 -11.84(-1.81%)
Feb 17, 2021 659.73 661.00 653.84 653.84 3,985 +2.44(+0.37%)
Feb 16, 2021 660.52 660.52 651.40 651.40 3,238 -10.70(-1.62%)
Feb 12, 2021 688.32 688.35 662.10 662.10 4,700 -26.30(-3.82%)
Feb 11, 2021 700.00 700.00 685.00 688.40 5,084 +0.40(+0.06%)
Feb 10, 2021 688.00 688.00 688.00 688.00 2,352 +0.79(+0.11%)
Feb 09, 2021 714.43 714.43 687.21 687.21 2,994 -8.79(-1.26%)
Feb 08, 2021 699.44 707.02 690.50 696.00 6,447 -1.69(-0.24%)
Feb 05, 2021 667.94 697.69 667.94 697.69 4,500 +32.69(+4.92%)
Feb 04, 2021 637.05 668.51 637.05 665.00 7,453 +21.95(+3.41%)
Feb 03, 2021 641.96 643.05 639.52 643.05 4,480 -4.85(-0.75%)
Feb 02, 2021 643.11 655.52 635.01 647.90 7,382 +9.80(+1.54%)
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.