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, 2021	605.26	606.87	605.26	606.87	4,630	-7.79(-1.27%)
Apr 29, 2021	614.44	614.66	614.17	614.66	3,162	+7.28(+1.20%)
Apr 28, 2021	616.30	616.30	607.38	607.38	2,782	-9.22(-1.49%)
Apr 27, 2021	616.44	622.01	613.01	616.60	12,127	-1.20(-0.19%)
Apr 26, 2021	631.86	634.84	613.43	617.80	11,339	-3.90(-0.63%)
Apr 23, 2021	629.58	636.71	621.69	621.69	9,260	-7.67(-1.22%)
Apr 22, 2021	631.95	637.28	626.67	629.36	5,635	-8.29(-1.30%)
Apr 21, 2021	624.17	638.08	621.41	637.65	8,434	+18.45(+2.98%)
Apr 20, 2021	609.53	619.20	609.53	619.20	2,811	-1.35(-0.22%)
Apr 19, 2021	633.32	633.32	615.80	620.55	4,088	-15.97(-2.51%)
Apr 16, 2021	626.67	636.52	626.67	636.52	3,156	+12.16(+1.95%)
Apr 15, 2021	618.99	624.35	618.99	624.35	1,802	+10.92(+1.78%)
Apr 14, 2021	616.38	619.31	613.43	613.43	2,664	+0.39(+0.06%)
Apr 13, 2021	617.56	617.56	613.04	613.04	1,601	+0.00(+0.00%)
Apr 12, 2021	620.30	629.28	613.04	613.04	3,818	+1.05(+0.17%)
Apr 09, 2021	613.27	613.27	607.85	612.00	2,420	+2.00(+0.33%)
Apr 08, 2021	609.99	609.99	609.99	609.99	1,505	-0.11(-0.02%)
Apr 07, 2021	610.99	614.56	610.10	610.10	2,591	-3.80(-0.62%)
Apr 06, 2021	616.75	616.75	613.90	613.90	2,482	-2.98(-0.48%)
Apr 05, 2021	616.90	619.36	616.88	616.88	3,734	+5.46(+0.89%)
Apr 01, 2021	611.81	618.46	611.43	611.43	6,734	+1.99(+0.33%)
Mar 31, 2021	615.28	631.51	609.44	609.44	11,836	-4.01(-0.65%)
Mar 30, 2021	604.31	618.61	604.31	613.45	7,126	+5.25(+0.86%)
Mar 29, 2021	603.08	608.21	599.46	608.21	6,711	-1.92(-0.31%)
Mar 26, 2021	609.83	612.48	609.83	610.13	3,367	-2.16(-0.35%)
Mar 25, 2021	619.64	621.88	604.90	612.28	9,445	-2.58(-0.42%)
Mar 24, 2021	622.45	627.51	611.52	614.86	8,604	+0.59(+0.10%)
Mar 23, 2021	630.05	630.05	611.65	614.27	4,787	-9.14(-1.47%)
Mar 22, 2021	634.02	634.02	623.41	623.41	4,600	-12.11(-1.91%)
Mar 19, 2021	653.09	653.09	634.60	635.52	21,677	+6.23(+0.99%)
Mar 18, 2021	635.53	638.81	629.29	629.29	9,997	-13.00(-2.02%)
Mar 17, 2021	641.14	642.77	633.29	642.29	15,461	+5.70(+0.90%)
Mar 16, 2021	641.75	641.75	629.67	636.59	11,180	-3.54(-0.55%)
Mar 15, 2021	658.17	658.17	633.87	640.13	13,415	-10.83(-1.66%)
Mar 12, 2021	642.49	662.57	639.13	650.96	10,838	+5.49(+0.85%)
Mar 11, 2021	611.74	645.47	611.74	645.47	33,360	+28.98(+4.70%)
Mar 10, 2021	602.08	624.63	601.90	616.49	54,365	+5.56(+0.91%)
Mar 09, 2021	592.10	619.90	592.10	610.93	27,865	+23.06(+3.92%)
Mar 08, 2021	595.03	603.09	587.87	587.87	22,324	-12.04(-2.01%)
Mar 05, 2021	583.22	599.90	582.70	599.90	8,967	+12.99(+2.21%)
Mar 04, 2021	600.40	610.96	586.92	586.92	12,308	-14.21(-2.36%)
Mar 03, 2021	602.13	602.13	582.94	601.13	9,079	+4.37(+0.73%)
Mar 02, 2021	605.52	611.00	596.76	596.76	5,195	-8.75(-1.44%)
Mar 01, 2021	593.55	610.73	585.41	605.51	7,722	+13.18(+2.23%)
Feb 26, 2021	607.44	607.44	592.32	592.32	5,485	-14.31(-2.36%)
Feb 25, 2021	621.71	621.71	606.63	606.63	8,456	-15.92(-2.56%)
Feb 24, 2021	597.21	622.56	597.20	622.56	9,524	+24.80(+4.15%)
Feb 23, 2021	586.93	603.01	584.87	597.75	10,909	+8.83(+1.50%)
Feb 22, 2021	587.68	597.17	584.70	588.93	5,301	-7.37(-1.24%)
Feb 19, 2021	607.90	611.38	596.30	596.30	4,219	-12.23(-2.01%)
Feb 18, 2021	616.11	617.91	608.53	608.53	3,735	-11.22(-1.81%)
Feb 17, 2021	625.34	626.54	619.75	619.75	4,204	+2.31(+0.37%)
Feb 16, 2021	626.09	626.09	617.44	617.44	3,416	-10.14(-1.62%)
Feb 12, 2021	652.44	652.47	627.58	627.58	4,958	-24.93(-3.82%)
Feb 11, 2021	663.51	663.51	649.29	652.51	5,363	+0.38(+0.06%)
Feb 10, 2021	652.13	652.13	652.13	652.13	2,481	+0.75(+0.11%)
Feb 09, 2021	677.18	677.18	651.38	651.38	3,158	-8.33(-1.26%)
Feb 08, 2021	662.98	670.16	654.50	659.72	6,801	-1.60(-0.24%)
Feb 05, 2021	633.12	661.32	633.12	661.32	4,747	+30.99(+4.92%)
Feb 04, 2021	603.84	633.66	603.84	630.33	7,862	+20.81(+3.41%)
Feb 03, 2021	608.49	609.53	606.18	609.53	4,726	-4.60(-0.75%)
Feb 02, 2021	609.58	621.35	601.90	614.12	7,788	+9.29(+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.