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 (%)
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%)
Jul 03, 2023 557.88 557.88 557.88 557.88 1,643 +2.06(+0.37%)
Jun 30, 2023 547.72 555.82 547.72 555.82 3,067 +7.96(+1.45%)
Jun 29, 2023 542.57 547.86 532.40 547.86 4,176 +9.98(+1.86%)
Jun 28, 2023 533.27 540.39 518.54 537.88 8,292 -23.56(-4.20%)
Jun 27, 2023 559.26 592.07 556.49 561.44 4,394 -12.97(-2.26%)
Jun 26, 2023 573.46 588.79 568.05 574.41 6,160 -10.40(-1.78%)
Jun 23, 2023 578.50 584.81 576.86 584.81 12,481 +15.23(+2.67%)
Jun 22, 2023 568.11 576.06 568.04 569.58 4,802 +8.54(+1.52%)
Jun 21, 2023 557.10 561.04 555.15 561.04 4,947 -1.80(-0.32%)
Jun 20, 2023 541.30 569.89 541.30 562.84 7,092 +26.25(+4.89%)
Jun 16, 2023 527.58 542.04 525.66 536.58 9,686 +15.64(+3.00%)
Jun 15, 2023 523.69 525.66 520.94 520.94 4,002 -6.88(-1.30%)
Jun 14, 2023 521.05 527.82 521.05 527.82 1,795 -1.54(-0.29%)
Jun 13, 2023 538.25 538.25 524.30 529.36 4,514 -5.11(-0.96%)
Jun 12, 2023 548.43 548.43 534.47 534.47 5,661 -15.33(-2.79%)
Jun 09, 2023 549.80 549.80 549.80 549.80 1,909 +3.72(+0.68%)
Jun 08, 2023 553.17 553.17 546.08 546.08 2,842 -9.88(-1.78%)
Jun 07, 2023 537.53 555.96 537.53 555.96 4,985 +18.70(+3.48%)
Jun 06, 2023 536.73 537.26 536.73 537.26 2,988 +6.43(+1.21%)
Jun 05, 2023 525.92 545.51 525.92 530.83 4,500 -7.83(-1.45%)
Jun 02, 2023 541.53 544.35 538.66 538.66 4,929 +16.91(+3.24%)
Jun 01, 2023 520.26 524.60 520.26 521.75 4,057 +12.51(+2.46%)
May 31, 2023 489.32 515.03 489.32 509.24 6,437 +19.93(+4.07%)
May 30, 2023 489.32 489.32 489.32 489.32 2,091 -18.00(-3.55%)
May 26, 2023 516.87 516.87 507.31 507.31 3,530 -24.13(-4.54%)
May 25, 2023 533.45 533.45 531.45 531.45 4,111 -13.04(-2.40%)
May 24, 2023 539.27 545.71 532.15 544.49 7,189 +3.00(+0.55%)
May 23, 2023 541.49 541.49 541.49 541.49 3,471 -8.97(-1.63%)
May 22, 2023 540.15 561.53 540.15 550.46 2,423 +7.91(+1.46%)
May 19, 2023 546.71 546.71 542.55 542.55 1,808 +0.49(+0.09%)
May 18, 2023 542.06 542.06 542.06 542.06 3,026 -7.45(-1.36%)
May 17, 2023 549.51 549.51 549.51 549.51 1,799 +3.32(+0.61%)
May 16, 2023 546.19 546.19 546.19 546.19 1,217 -7.82(-1.41%)
May 15, 2023 549.76 554.01 549.76 554.01 2,804 +9.91(+1.82%)
May 12, 2023 544.10 544.10 544.10 544.10 1,457 +0.96(+0.18%)
May 11, 2023 543.14 548.04 543.14 543.14 3,366 -7.59(-1.38%)
May 10, 2023 538.17 550.74 528.46 550.74 3,875 +15.43(+2.88%)
May 09, 2023 587.07 587.07 528.46 535.30 9,199 -54.80(-9.29%)
May 08, 2023 582.77 590.11 573.45 590.11 5,389 -5.69(-0.95%)
May 05, 2023 600.05 600.05 590.12 595.79 3,781 +18.39(+3.18%)
May 04, 2023 577.40 577.40 577.40 577.40 2,018 -24.75(-4.11%)
May 03, 2023 602.15 602.15 602.15 602.15 1,983 +1.46(+0.24%)
May 02, 2023 594.66 600.69 586.54 600.69 2,830 -3.12(-0.52%)
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.