Atrion Corp (NQ: ATRI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	685.28	685.28	677.49	683.26	7,918	-0.25(-0.04%)
Nov 29, 2021	683.51	683.51	683.51	683.51	2,405	-22.07(-3.13%)
Nov 26, 2021	734.18	734.18	705.58	705.58	4,582	-25.24(-3.45%)
Nov 24, 2021	730.83	730.83	730.83	730.83	1,548	-4.32(-0.59%)
Nov 23, 2021	722.18	735.14	713.27	735.14	8,475	+4.60(+0.63%)
Nov 22, 2021	729.68	730.55	729.68	730.55	3,430	+2.66(+0.37%)
Nov 19, 2021	744.22	744.22	727.89	727.89	4,409	-26.79(-3.55%)
Nov 18, 2021	747.28	758.17	752.76	754.67	2,871	+14.72(+1.99%)
Nov 17, 2021	743.97	743.97	739.95	739.95	2,056	-8.74(-1.17%)
Nov 16, 2021	753.26	753.26	748.70	748.70	2,573	-1.92(-0.26%)
Nov 15, 2021	750.50	750.61	748.58	750.61	2,654	-13.70(-1.79%)
Nov 12, 2021	767.01	767.01	764.32	764.32	1,759	-0.60(-0.08%)
Nov 11, 2021	764.91	764.91	764.91	764.91	2,090	-3.15(-0.41%)
Nov 10, 2021	773.17			768.06	4,706	-1.63(-0.21%)
Nov 09, 2021	758.18	770.98	748.58	769.69	5,056	+15.36(+2.04%)
Nov 08, 2021	754.34	754.34	754.34	754.34	1,916	+4.14(+0.55%)
Nov 05, 2021	748.58	757.22	748.58	750.20	4,105	+8.24(+1.11%)
Nov 04, 2021	737.06	744.17	737.06	741.96	2,596	-2.78(-0.37%)
Nov 03, 2021	738.98	755.56	738.98	744.74	5,821	+6.24(+0.84%)
Nov 02, 2021	718.30	739.27	718.30	738.50	7,153	+27.38(+3.85%)
Nov 01, 2021	698.67	711.12	710.76	711.12	7,591	+12.45(+1.78%)
Oct 29, 2021	681.03	700.32	680.05	698.67	5,200	+31.51(+4.72%)
Oct 28, 2021	658.64	670.65	658.64	667.17	1,779	-5.23(-0.78%)
Oct 27, 2021	677.71	680.52	664.44	672.40	3,563	-12.35(-1.80%)
Oct 26, 2021	671.27	684.75		684.75	3,267	+1.62(+0.24%)
Oct 25, 2021	684.76	685.24	679.48	683.13	2,903	-4.99(-0.73%)
Oct 22, 2021	680.30	688.12	678.75	688.12	2,312	+6.57(+0.96%)
Oct 21, 2021	679.48	690.20	679.48	681.54	3,960	+6.00(+0.89%)
Oct 20, 2021	666.04	677.03	660.29	675.54	7,292	+17.07(+2.59%)
Oct 19, 2021	658.47	658.47	658.47	658.47	878	-2.75(-0.42%)
Oct 18, 2021	653.09	661.23	651.65	661.23	3,823	+13.60(+2.10%)
Oct 15, 2021	672.67	672.67	647.63	647.63	7,859	-21.10(-3.16%)
Oct 14, 2021	677.80	677.80	666.04	668.73	4,844	-6.69(-0.99%)
Oct 13, 2021	666.78	675.42	666.26	675.42	3,513	+9.28(+1.39%)
Oct 12, 2021	655.77	666.14	655.39	666.14	3,848	+13.04(+2.00%)
Oct 11, 2021	654.76	657.41	653.10	653.10	1,928	-4.01(-0.61%)
Oct 08, 2021	657.41	661.66	650.50	657.11	3,192	+1.28(+0.19%)
Oct 07, 2021	662.21	667.48	655.83	655.83	6,853	-4.91(-0.74%)
Oct 06, 2021	661.15	665.84	655.85	660.75	5,788	-1.46(-0.22%)
Oct 05, 2021	667.00	667.08	662.21	662.21	3,483	-1.02(-0.15%)
Oct 04, 2021	663.24	663.22	663.22	663.22	2,352	-11.95(-1.77%)
Oct 01, 2021	672.76	681.02	671.80	675.17	4,391	+5.77(+0.86%)
Sep 30, 2021	675.64	683.38	669.40	669.40	5,273	-5.92(-0.88%)
Sep 29, 2021	676.66	682.46	672.20	675.32	5,646	+9.90(+1.49%)
Sep 28, 2021	665.08	667.29	659.34	665.42	7,499	-1.56(-0.23%)
Sep 27, 2021	653.57	682.16	653.57	666.98	8,759	+14.23(+2.18%)
Sep 24, 2021	647.27	655.76	647.27	652.75	4,049	+4.62(+0.71%)
Sep 23, 2021	655.01	656.93	643.11	648.14	7,369	-4.86(-0.74%)
Sep 22, 2021	657.41	658.71	652.61	652.99	6,009	-21.64(-3.21%)
Sep 21, 2021	671.80	682.56	661.77	674.63	8,983	-6.28(-0.92%)
Sep 20, 2021	699.83	699.62	675.64	680.91	7,483	-18.71(-2.67%)
Sep 17, 2021	705.74	717.61	697.63	699.62	30,803	-1.94(-0.28%)
Sep 16, 2021	704.72	705.39	701.55	701.55	5,521	-7.79(-1.10%)
Sep 15, 2021	707.77	712.16	697.51	709.35	7,485	-1.39(-0.20%)
Sep 14, 2021	729.38	729.38	710.74	710.74	13,352	-14.86(-2.05%)
Sep 13, 2021	743.03	750.33	722.73	725.59	9,001	+0.19(+0.03%)
Sep 10, 2021	714.49	725.40	714.11	725.40	12,372	+11.30(+1.58%)
Sep 09, 2021	702.92	720.42	699.04	714.11	13,619	+18.18(+2.61%)
Sep 08, 2021	695.34	705.43	695.34	695.93	6,696	-5.73(-0.82%)
Sep 07, 2021	684.24	701.66	680.54	701.66	7,715	+17.24(+2.52%)
Sep 03, 2021	674.86	687.76	674.86	684.42	8,710	+9.85(+1.46%)
Sep 02, 2021	674.86	679.38	674.57	674.57	3,750	+4.93(+0.74%)

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.