Indicators

Atrion Corp (NQ: ATRI )

455.30 -9.95 (-2.14%)

Streaming Delayed Price Updated: 9:53 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	585.14	587.63	584.40	584.40	2,127	-3.24(-0.55%)
Jul 28, 2017	584.77	587.63	573.17	587.63	5,937	-2.26(-0.38%)
Jul 27, 2017	578.39	591.61	575.89	589.90	7,153	+10.31(+1.78%)
Jul 26, 2017	585.88	586.80	576.45	579.59	7,436	+1.71(+0.30%)
Jul 25, 2017	584.03	584.03	574.92	577.88	10,379	+5.31(+0.93%)
Jul 24, 2017	579.41	579.41	572.57	572.57	4,251	-12.43(-2.13%)
Jul 21, 2017	589.39	589.39	578.67	585.00	6,212	+3.93(+0.68%)
Jul 20, 2017	595.77	595.77	579.27	581.07	6,869	-6.29(-1.07%)
Jul 19, 2017	582.46	593.23	582.46	587.36	3,916	+2.22(+0.38%)
Jul 18, 2017	573.12	585.14	571.32	585.14	7,135	+5.55(+0.96%)
Jul 17, 2017	596.32	596.32	579.55	579.59	8,876	-18.49(-3.09%)
Jul 14, 2017	591.61	598.82	591.56	598.08	4,286	+6.93(+1.17%)
Jul 13, 2017	614.53	614.53	588.10	591.15	15,564	-22.51(-3.67%)
Jul 12, 2017	631.45	634.13	613.66	613.66	15,469	-16.04(-2.55%)
Jul 11, 2017	616.94	639.63	616.94	629.69	14,134	+12.76(+2.07%)
Jul 10, 2017	610.10	616.94	602.19	616.94	13,263	+5.45(+0.89%)
Jul 07, 2017	617.31	617.31	604.09	611.48	9,273	+5.04(+0.83%)
Jul 06, 2017	606.77	609.22	602.70	606.45	6,689	-0.32(-0.05%)
Jul 05, 2017	616.57	618.32	606.77	606.77	11,505	+1.57(+0.26%)

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.