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, 2022 688.30 688.30 688.30 688.30 1,649 -2.13(-0.31%)
Mar 30, 2022 690.43 690.43 690.43 690.43 1,181 -11.38(-1.62%)
Mar 29, 2022 706.55 711.50 698.15 701.82 3,695 -4.21(-0.60%)
Mar 28, 2022 722.23 722.23 706.02 706.02 3,423 -1.91(-0.27%)
Mar 25, 2022 714.02 714.02 707.93 707.93 1,772 +4.04(+0.57%)
Mar 24, 2022 696.86 703.89 694.09 703.89 2,654 +10.65(+1.54%)
Mar 23, 2022 696.58 701.13 689.96 693.24 3,955 -8.51(-1.21%)
Mar 22, 2022 706.64 712.61 701.76 701.76 2,440 -7.23(-1.02%)
Mar 21, 2022 713.42 713.42 708.99 708.99 1,371 -4.11(-0.58%)
Mar 18, 2022 724.14 724.14 713.10 713.10 9,747 -10.63(-1.47%)
Mar 17, 2022 748.15 748.35 721.29 723.73 3,029 -5.50(-0.75%)
Mar 16, 2022 704.71 729.23 703.75 729.23 4,697 +16.80(+2.36%)
Mar 15, 2022 738.92 749.21 712.43 712.43 5,463 -24.13(-3.28%)
Mar 14, 2022 730.78 756.65 724.02 736.57 12,094 +42.23(+6.08%)
Mar 11, 2022 722.06 735.59 694.34 694.34 6,868 -20.93(-2.93%)
Mar 10, 2022 692.95 715.27 690.32 715.27 4,066 +28.98(+4.22%)
Mar 09, 2022 703.58 712.43 675.85 686.29 12,228 -6.93(-1.00%)
Mar 08, 2022 686.84 699.44 686.84 693.23 4,380 -4.00(-0.57%)
Mar 07, 2022 695.65 700.29 695.65 697.22 2,423 +0.00(+0.00%)
Mar 04, 2022 697.99 702.02 697.22 697.22 1,901 -1.83(-0.26%)
Mar 03, 2022 699.05 699.05 699.05 699.05 1,094 -10.49(-1.48%)
Mar 02, 2022 702.45 718.31 702.45 709.54 5,450 +6.16(+0.88%)
Mar 01, 2022 711.93 713.38 703.38 703.38 5,136 +14.58(+2.12%)
Feb 28, 2022 676.61 701.48 676.61 688.81 4,726 +9.35(+1.38%)
Feb 25, 2022 674.53 679.46 668.38 679.46 4,171 +13.14(+1.97%)
Feb 24, 2022 629.98 666.32 629.44 666.32 3,700 +37.61(+5.98%)
Feb 23, 2022 626.83 637.20 626.83 628.71 3,961 -10.55(-1.65%)
Feb 22, 2022 629.72 639.26 629.72 639.26 2,586 +4.72(+0.74%)
Feb 18, 2022 634.55 0 +5.57(+0.88%)
Feb 17, 2022 630.22 634.45 628.98 628.98 5,424 -10.11(-1.58%)
Feb 16, 2022 628.79 639.09 628.79 639.09 2,150 +4.94(+0.78%)
Feb 15, 2022 628.72 646.50 628.72 634.15 6,354 +10.10(+1.62%)
Feb 14, 2022 634.08 634.08 624.05 624.05 3,547 -4.99(-0.79%)
Feb 11, 2022 630.12 630.12 629.04 629.04 2,543 -5.41(-0.85%)
Feb 10, 2022 634.84 643.41 630.59 634.45 7,379 +1.01(+0.16%)
Feb 09, 2022 627.71 634.57 621.93 633.44 5,646 +10.64(+1.71%)
Feb 08, 2022 606.53 632.57 605.57 622.80 9,828 +14.35(+2.36%)
Feb 07, 2022 597.89 611.35 597.87 608.46 11,324 +0.00(+0.00%)
Feb 04, 2022 577.65 608.46 577.65 608.46 10,268 +29.46(+5.09%)
Feb 03, 2022 577.65 582.01 577.65 579.00 3,127 -11.55(-1.96%)
Feb 02, 2022 593.05 593.05 590.55 590.55 4,134 -2.60(-0.44%)
Feb 01, 2022 592.39 594.98 573.80 593.15 6,374 +10.29(+1.77%)
Jan 31, 2022 599.56 577.87 582.86 5,152 -4.42(-0.75%)
Jan 28, 2022 564.44 587.28 563.47 587.28 7,050 +2.59(+0.44%)
Jan 27, 2022 578.85 589.90 578.85 584.69 3,859 -1.37(-0.23%)
Jan 26, 2022 604.61 619.33 584.89 586.05 5,348 -15.23(-2.53%)
Jan 25, 2022 629.22 629.22 601.28 601.28 11,030 -24.98(-3.99%)
Jan 24, 2022 597.79 626.27 595.86 626.27 9,594 +32.16(+5.41%)
Jan 21, 2022 606.35 608.84 594.11 594.11 6,161 -18.20(-2.97%)
Jan 20, 2022 612.31 612.31 612.31 612.31 1,890 -25.09(-3.94%)
Jan 19, 2022 633.61 637.40 633.61 637.40 2,260 +1.98(+0.31%)
Jan 18, 2022 651.28 656.62 635.41 635.41 3,958 -31.28(-4.69%)
Jan 14, 2022 666.69 0 +21.10(+3.27%)
Jan 13, 2022 649.34 653.49 645.59 645.59 2,652 -12.06(-1.83%)
Jan 12, 2022 657.65 657.65 657.65 657.65 2,060 +5.13(+0.79%)
Jan 11, 2022 655.16 655.16 649.86 652.52 3,371 +0.22(+0.03%)
Jan 10, 2022 630.88 652.30 630.88 652.30 3,500 +7.43(+1.15%)
Jan 07, 2022 644.87 644.87 644.87 644.87 1,553 -3.18(-0.49%)
Jan 06, 2022 651.88 651.88 648.04 648.04 1,895 +1.07(+0.17%)
Jan 05, 2022 682.82 682.82 646.98 646.98 3,584 -20.42(-3.06%)
Jan 04, 2022 669.54 669.54 660.93 667.40 2,386 -9.72(-1.44%)
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.