Skip to main content

Atrion Corp (NQ: ATRI )

463.55 +15.55 (+3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 613.00 624.14 590.91 614.12 18,179 +0.00(+0.00%)
Mar 30, 2020 590.61 640.34 587.60 614.12 10,260 +32.60(+5.61%)
Mar 27, 2020 592.11 618.85 581.53 581.53 5,503 -14.17(-2.38%)
Mar 26, 2020 621.14 621.14 585.78 595.70 5,771 -32.50(-5.17%)
Mar 25, 2020 684.98 713.33 607.80 628.20 7,471 -64.34(-9.29%)
Mar 24, 2020 647.91 696.24 626.90 692.54 8,944 +87.85(+14.53%)
Mar 23, 2020 583.90 617.85 547.04 604.69 15,554 +21.65(+3.71%)
Mar 20, 2020 614.12 665.26 583.04 583.04 13,441 -36.75(-5.93%)
Mar 19, 2020 616.25 627.44 604.67 619.79 15,413 +0.47(+0.08%)
Mar 18, 2020 611.36 644.60 560.20 619.32 12,743 -18.42(-2.89%)
Mar 17, 2020 616.01 637.74 581.15 637.74 20,139 +51.96(+8.87%)
Mar 16, 2020 564.14 624.54 559.84 585.78 14,514 -19.56(-3.23%)
Mar 13, 2020 604.66 621.68 590.50 605.34 9,102 +22.96(+3.94%)
Mar 12, 2020 602.21 610.49 582.38 582.38 11,455 -46.23(-7.35%)
Mar 11, 2020 638.54 642.74 601.50 628.60 11,854 -30.51(-4.63%)
Mar 10, 2020 664.32 664.32 612.53 659.11 6,158 +0.97(+0.15%)
Mar 09, 2020 647.13 659.70 633.31 658.14 7,664 -15.73(-2.33%)
Mar 06, 2020 596.77 706.83 596.77 673.87 14,430 +66.01(+10.86%)
Mar 05, 2020 602.51 610.70 593.89 607.86 9,341 +4.33(+0.72%)
Mar 04, 2020 638.46 638.46 597.70 603.53 9,842 +13.80(+2.34%)
Mar 03, 2020 618.52 618.52 584.41 589.74 3,313 -29.82(-4.81%)
Mar 02, 2020 581.71 626.16 581.71 619.56 11,613 +38.73(+6.67%)
Feb 28, 2020 598.45 605.99 580.61 580.83 6,048 -7.82(-1.33%)
Feb 27, 2020 586.89 604.21 568.29 588.65 16,661 -6.78(-1.14%)
Feb 26, 2020 603.73 612.58 590.47 595.43 4,961 -26.58(-4.27%)
Feb 25, 2020 652.16 652.16 616.35 622.01 4,059 -29.97(-4.60%)
Feb 24, 2020 648.82 651.98 648.62 651.98 2,768 -5.23(-0.80%)
Feb 21, 2020 646.44 664.92 636.61 657.21 15,916 +9.75(+1.51%)
Feb 20, 2020 647.45 647.45 647.45 647.45 2,349 +10.20(+1.60%)
Feb 19, 2020 628.14 640.75 625.30 637.25 4,702 +8.65(+1.38%)
Feb 18, 2020 638.54 675.94 628.60 628.60 10,727 -15.81(-2.45%)
Feb 14, 2020 619.67 644.42 609.75 644.42 5,411 +25.52(+4.12%)
Feb 13, 2020 631.91 631.91 618.90 618.90 2,876 -13.48(-2.13%)
Feb 12, 2020 644.91 644.91 632.37 632.37 3,070 -10.55(-1.64%)
Feb 11, 2020 649.32 650.01 642.93 642.93 5,106 -4.54(-0.70%)
Feb 10, 2020 639.82 703.43 636.85 647.47 9,774 +3.80(+0.59%)
Feb 07, 2020 654.05 654.05 643.67 643.67 3,289 -10.19(-1.56%)
Feb 06, 2020 654.66 662.10 652.28 653.86 6,181 -0.47(-0.07%)
Feb 05, 2020 655.10 655.93 639.91 654.33 11,729 +1.14(+0.17%)
Feb 04, 2020 665.12 665.12 653.19 653.19 3,635 -10.37(-1.56%)
Feb 03, 2020 673.90 678.57 657.02 663.56 9,423 -14.23(-2.10%)
Jan 31, 2020 656.97 680.43 644.67 677.79 9,655 +19.04(+2.89%)
Jan 30, 2020 664.57 666.02 649.39 658.75 7,069 -9.06(-1.36%)
Jan 29, 2020 673.46 673.46 664.86 667.81 5,261 -8.79(-1.30%)
Jan 28, 2020 682.17 686.32 676.60 676.60 5,401 -2.89(-0.43%)
Jan 27, 2020 663.75 684.59 663.75 679.49 5,679 +0.91(+0.13%)
Jan 24, 2020 695.52 695.52 678.58 678.58 3,819 -29.56(-4.17%)
Jan 23, 2020 705.01 712.82 700.70 708.14 6,598 +3.09(+0.44%)
Jan 22, 2020 696.98 710.12 693.34 705.05 6,759 +12.37(+1.79%)
Jan 21, 2020 673.79 696.03 673.79 692.69 7,214 +25.88(+3.88%)
Jan 17, 2020 668.55 681.06 659.11 666.81 6,472 -0.29(-0.04%)
Jan 16, 2020 660.15 676.28 660.15 667.10 4,577 +7.41(+1.12%)
Jan 15, 2020 677.80 677.80 652.33 659.69 9,769 -17.72(-2.62%)
Jan 14, 2020 677.51 687.98 672.02 677.41 5,212 +0.50(+0.07%)
Jan 13, 2020 671.13 687.35 671.13 676.91 11,147 +0.25(+0.04%)
Jan 10, 2020 676.74 683.64 674.03 676.67 10,186 +1.41(+0.21%)
Jan 09, 2020 675.42 686.46 675.25 675.25 10,569 +1.22(+0.18%)
Jan 08, 2020 685.77 685.77 674.04 674.04 6,929 -11.56(-1.69%)
Jan 07, 2020 690.12 698.04 684.57 685.60 3,849 -6.25(-0.90%)
Jan 06, 2020 688.78 702.46 682.61 691.85 9,240 -0.51(-0.07%)
Jan 03, 2020 690.83 699.00 685.03 692.36 6,154 -4.10(-0.59%)
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.