Atrion Corp (NQ: ATRI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	631.50	638.22	620.51	620.51	6,929	-10.31(-1.63%)
Jan 28, 2021	637.78	651.50	630.64	630.82	7,621	-4.30(-0.68%)
Jan 27, 2021	652.91	652.91	633.41	635.12	7,299	-31.61(-4.74%)
Jan 26, 2021	673.14	673.14	657.32	666.74	4,322	-14.39(-2.11%)
Jan 25, 2021	690.55	707.79	667.47	681.13	8,115	-19.90(-2.84%)
Jan 22, 2021	660.01	701.03	660.01	701.03	7,979	+35.90(+5.40%)
Jan 21, 2021	676.65	676.65	660.91	665.13	5,972	-11.52(-1.70%)
Jan 20, 2021	709.60	709.60	676.64	676.64	6,724	-20.08(-2.88%)
Jan 19, 2021	697.32	709.58	665.51	696.72	9,844	-2.40(-0.34%)
Jan 15, 2021	669.60	699.12	669.60	699.12	6,614	+24.24(+3.59%)
Jan 14, 2021	630.64	688.43	630.64	674.88	10,443	+28.34(+4.38%)
Jan 13, 2021	640.07	657.21	628.64	646.55	5,884	-1.12(-0.17%)
Jan 12, 2021	636.06	664.21	636.06	647.67	6,265	+4.74(+0.74%)
Jan 11, 2021	632.45	647.69	624.83	642.93	9,437	+8.06(+1.27%)
Jan 08, 2021	636.95	636.95	634.87	634.87	3,464	+3.42(+0.54%)
Jan 07, 2021	619.11	631.45	619.11	631.45	3,248	-4.44(-0.70%)
Jan 06, 2021	623.34	640.57	621.58	635.89	12,798	+15.82(+2.55%)
Jan 05, 2021	623.84	642.93	619.30	620.07	14,759	-2.95(-0.47%)
Jan 04, 2021	612.07	642.93	612.07	623.02	13,292	+11.30(+1.85%)
Dec 31, 2020		611.72	611.72	611.72	3,024	+1.66(+0.27%)
Dec 30, 2020	609.78	610.07	604.83	610.07	3,024	+2.39(+0.39%)
Dec 29, 2020	601.28	607.67	598.64	607.67	6,880	+2.30(+0.38%)
Dec 28, 2020	603.88	613.74	600.16	605.38	10,269	+5.31(+0.88%)
Dec 24, 2020	603.26	614.81	594.13	600.07	4,724	+1.91(+0.32%)
Dec 23, 2020	606.72	607.26	598.16	598.16	5,409	-13.51(-2.21%)
Dec 22, 2020	595.13	611.67	592.87	611.67	7,869	+17.18(+2.89%)
Dec 21, 2020	594.35	599.11	586.73	594.48	7,888	-15.58(-2.55%)
Dec 18, 2020	599.87	615.11	591.49	610.07	35,696	+17.48(+2.95%)
Dec 17, 2020	590.61	593.87	590.61	592.59	4,024	+3.71(+0.63%)
Dec 16, 2020	600.04	600.04	588.88	588.88	8,247	-9.18(-1.54%)
Dec 15, 2020	594.02	605.29	593.25	598.06	13,559	+4.56(+0.77%)
Dec 14, 2020	600.06	604.83	593.50	593.50	5,932	-0.60(-0.10%)
Dec 11, 2020	598.16	598.16	584.39	594.10	6,299	+6.91(+1.18%)
Dec 10, 2020	584.91	598.64	573.92	587.20	13,217	+0.94(+0.16%)
Dec 09, 2020	595.72	606.00	585.78	586.25	10,278	-12.56(-2.10%)
Dec 08, 2020	577.30	601.75	577.30	598.82	8,381	+10.18(+1.73%)
Dec 07, 2020	604.83	604.83	577.52	588.63	7,507	-19.64(-3.23%)
Dec 04, 2020	593.85	618.59	593.85	608.27	13,333	+22.21(+3.79%)
Dec 03, 2020	573.37	586.06	566.73	586.06	9,508	+5.99(+1.03%)
Dec 02, 2020	583.97	583.97	574.28	580.07	4,260	+0.01(+0.00%)
Dec 01, 2020	581.01	585.76	573.18	580.06	8,593	+8.57(+1.50%)
Nov 30, 2020	565.08	592.19	544.03	571.49	12,468	+6.99(+1.24%)
Nov 27, 2020	560.43	567.43	551.29	564.50	11,372	+3.62(+0.65%)
Nov 25, 2020	555.56	562.60	546.53	560.88	13,057	+4.38(+0.79%)
Nov 24, 2020	551.47	556.50	538.47	556.50	4,483	+8.92(+1.63%)
Nov 23, 2020	560.40	564.11	544.08	547.59	7,581	-14.72(-2.62%)
Nov 20, 2020	563.64	570.51	561.59	562.30	4,317	-9.21(-1.61%)
Nov 19, 2020	560.12	575.21	560.12	571.52	4,268	+15.96(+2.87%)
Nov 18, 2020	575.50	577.11	555.56	555.56	5,919	-16.28(-2.85%)
Nov 17, 2020	571.96	578.36	571.71	571.84	4,412	-9.84(-1.69%)
Nov 16, 2020	572.27	584.74	572.27	581.68	6,254	+17.28(+3.06%)
Nov 13, 2020	566.96	569.05	564.39	564.39	5,686	+5.32(+0.95%)
Nov 12, 2020	553.98	562.21	553.98	559.08	4,702	+2.43(+0.44%)
Nov 11, 2020	555.65	559.60	552.24	556.64	5,101	-7.18(-1.27%)
Nov 10, 2020	560.31	571.77	560.31	563.82	9,521	-16.53(-2.85%)
Nov 09, 2020	584.04	595.44	576.08	580.35	6,703	+8.55(+1.49%)
Nov 06, 2020	578.52	578.52	571.80	571.80	2,843	-1.47(-0.26%)
Nov 05, 2020	576.11	581.60	569.81	573.27	7,523	-0.86(-0.15%)
Nov 04, 2020	579.34	579.94	574.14	574.14	2,468	-8.01(-1.38%)
Nov 03, 2020	600.19	600.19	581.28	582.15	4,600	+1.66(+0.29%)

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.