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 (%)
Apr 28, 2023 602.15 602.15 602.15 602.15 3,358 -1.27(-0.21%)
Apr 27, 2023 611.64 611.64 603.42 603.42 2,685 -14.07(-2.28%)
Apr 26, 2023 617.50 617.50 617.50 617.50 2,457 -12.23(-1.94%)
Apr 25, 2023 620.54 629.73 618.17 629.73 2,809 +1.15(+0.18%)
Apr 24, 2023 628.58 628.58 628.58 628.58 1,397 -16.34(-2.53%)
Apr 21, 2023 630.11 655.68 630.11 644.92 3,648 +9.79(+1.54%)
Apr 20, 2023 611.45 635.13 611.45 635.13 6,913 +40.12(+6.74%)
Apr 19, 2023 595.01 595.01 595.01 595.01 1,667 +8.00(+1.36%)
Apr 18, 2023 613.50 614.26 587.00 587.00 6,766 -28.06(-4.56%)
Apr 17, 2023 613.55 624.86 611.15 615.06 4,992 -15.94(-2.53%)
Apr 14, 2023 631.00 631.00 631.00 631.00 1,439 -3.35(-0.53%)
Apr 13, 2023 628.71 645.90 628.71 634.35 3,158 +3.73(+0.59%)
Apr 12, 2023 652.43 652.43 630.62 630.62 1,464 -9.14(-1.43%)
Apr 11, 2023 646.15 654.11 639.76 639.76 4,023 +2.69(+0.42%)
Apr 10, 2023 613.31 637.07 613.31 637.07 4,865 +28.36(+4.66%)
Apr 06, 2023 613.60 616.54 608.71 608.71 3,179 -11.74(-1.89%)
Apr 05, 2023 621.43 621.43 620.01 620.45 2,344 +1.47(+0.24%)
Apr 04, 2023 618.99 618.99 618.99 618.99 1,943 -5.25(-0.84%)
Apr 03, 2023 613.56 626.61 613.56 624.24 5,482 +9.75(+1.59%)
Mar 31, 2023 623.44 627.60 614.49 614.49 5,259 +4.13(+0.68%)
Mar 30, 2023 598.92 610.36 598.92 610.36 3,734 +11.56(+1.93%)
Mar 29, 2023 598.80 598.80 598.80 598.80 2,823 -7.95(-1.31%)
Mar 28, 2023 622.45 630.73 606.75 606.75 9,246 -10.19(-1.65%)
Mar 27, 2023 610.67 621.42 610.67 616.94 4,910 -17.02(-2.68%)
Mar 24, 2023 631.22 637.08 626.63 633.96 2,933 +5.43(+0.86%)
Mar 23, 2023 623.45 628.87 623.45 628.53 4,040 +7.88(+1.27%)
Mar 22, 2023 616.77 628.28 616.77 620.65 3,209 -5.68(-0.91%)
Mar 21, 2023 630.59 634.15 624.02 626.33 7,225 +12.73(+2.07%)
Mar 20, 2023 613.59 613.59 613.59 613.59 2,063 +19.56(+3.29%)
Mar 17, 2023 592.45 612.17 585.19 594.03 12,413 +5.86(+1.00%)
Mar 16, 2023 564.57 588.17 564.57 588.17 4,753 +6.85(+1.18%)
Mar 15, 2023 581.32 581.32 581.32 581.32 2,822 -3.12(-0.53%)
Mar 14, 2023 584.44 584.44 584.44 584.44 3,817 -1.27(-0.22%)
Mar 13, 2023 585.71 585.71 585.71 585.71 3,003 -4.49(-0.76%)
Mar 10, 2023 590.20 590.20 590.20 590.20 2,135 -0.87(-0.15%)
Mar 09, 2023 591.07 591.07 591.07 591.07 1,551 -18.28(-3.00%)
Mar 08, 2023 587.22 609.35 587.22 609.35 3,464 +18.75(+3.18%)
Mar 07, 2023 590.60 590.60 590.60 590.60 2,561 -9.10(-1.52%)
Mar 06, 2023 618.07 618.07 599.70 599.70 4,073 -12.89(-2.10%)
Mar 03, 2023 586.77 626.91 586.77 612.59 6,654 +28.68(+4.91%)
Mar 02, 2023 550.97 583.91 550.60 583.91 6,147 +32.96(+5.98%)
Mar 01, 2023 540.25 551.95 540.25 550.95 4,254 -2.93(-0.53%)
Feb 28, 2023 594.78 595.37 553.87 553.87 10,216 -82.51(-12.96%)
Feb 27, 2023 636.38 636.38 636.38 636.38 2,627 -29.44(-4.42%)
Feb 24, 2023 660.20 665.82 660.20 665.82 2,872 +12.45(+1.91%)
Feb 23, 2023 662.68 662.68 653.37 653.37 2,869 -14.79(-2.21%)
Feb 22, 2023 667.95 677.72 667.95 668.16 4,201 +4.68(+0.71%)
Feb 21, 2023 666.97 666.97 663.48 663.48 5,366 -14.11(-2.08%)
Feb 17, 2023 675.52 677.59 673.81 677.59 2,763 +3.01(+0.45%)
Feb 16, 2023 682.59 682.59 674.58 674.58 2,903 +10.41(+1.57%)
Feb 15, 2023 664.16 664.16 664.16 664.16 2,777 +4.97(+0.75%)
Feb 14, 2023 668.07 668.07 659.19 659.19 2,183 -6.83(-1.02%)
Feb 13, 2023 672.84 682.59 666.01 666.01 2,957 +3.69(+0.56%)
Feb 10, 2023 649.16 662.88 649.16 662.33 2,567 +8.70(+1.33%)
Feb 09, 2023 662.12 667.97 653.63 653.63 2,176 -8.48(-1.28%)
Feb 08, 2023 667.02 672.84 660.16 662.11 1,905 -12.92(-1.91%)
Feb 07, 2023 664.65 680.53 662.13 675.03 4,777 -1.50(-0.22%)
Feb 06, 2023 675.28 676.53 670.64 676.53 1,940 +9.68(+1.45%)
Feb 03, 2023 682.10 682.10 666.85 666.85 3,400 -10.45(-1.54%)
Feb 02, 2023 655.01 683.44 655.01 677.30 9,147 +20.07(+3.05%)
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.