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 (%)
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%)
May 01, 2023 609.68 609.68 603.82 603.82 3,180 +1.66(+0.28%)
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%)
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.