Indicators

Atrion Corp (NQ: ATRI )

464.00 -7.99 (-1.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	547.07	550.82	547.07	550.82	4,028	-4.29(-0.77%)
Jul 28, 2023	565.82	565.82	542.90	555.11	3,013	+1.67(+0.30%)
Jul 27, 2023	527.10	554.50	527.10	553.44	4,945	+13.15(+2.43%)
Jul 26, 2023	538.60	540.36	534.41	540.30	3,415	+4.72(+0.88%)
Jul 25, 2023	538.62	538.62	535.58	535.58	5,058	-25.10(-4.48%)
Jul 24, 2023	560.57	565.94	545.83	560.68	6,649	-7.22(-1.27%)
Jul 21, 2023	558.97	567.91	551.99	567.91	4,359	+14.72(+2.66%)
Jul 20, 2023	553.19	553.19	553.19	553.19	1,378	-12.61(-2.23%)
Jul 19, 2023	551.24	565.79	548.73	565.79	3,761	-5.84(-1.02%)
Jul 18, 2023	571.63	571.63	571.63	571.63	2,382	+4.02(+0.71%)
Jul 17, 2023	553.06	582.64	552.82	567.61	7,081	+27.31(+5.06%)
Jul 14, 2023	540.30	540.30	540.30	540.30	1,628	+6.30(+1.18%)
Jul 13, 2023	530.57	534.00	530.57	534.00	3,153	+2.14(+0.40%)
Jul 12, 2023	531.86	531.86	531.86	531.86	2,069	-11.00(-2.03%)
Jul 11, 2023	542.85	542.85	542.85	542.85	2,010	+15.87(+3.01%)
Jul 10, 2023	526.98	526.98	526.98	526.98	4,917	-5.55(-1.04%)
Jul 07, 2023	532.53	532.53	532.53	532.53	2,665	-9.83(-1.81%)
Jul 06, 2023	535.87	542.36	535.87	542.36	3,603	-2.11(-0.39%)
Jul 05, 2023	562.74	562.74	544.47	544.47	3,210	-13.41(-2.40%)

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.