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 (%)
Oct 31, 2023 331.85 337.70 329.41 337.70 4,290 +7.74(+2.35%)
Oct 30, 2023 336.69 338.98 319.52 329.96 5,730 -8.95(-2.64%)
Oct 27, 2023 338.94 338.94 335.89 338.90 4,471 +16.86(+5.23%)
Oct 26, 2023 320.34 328.17 301.23 322.05 11,516 +4.08(+1.28%)
Oct 25, 2023 327.06 327.06 316.04 317.97 6,168 -12.69(-3.84%)
Oct 24, 2023 334.17 337.30 328.20 330.66 4,014 -2.12(-0.64%)
Oct 23, 2023 341.02 341.02 331.20 332.78 5,009 -9.97(-2.91%)
Oct 20, 2023 350.56 350.56 340.78 342.76 11,781 -7.80(-2.23%)
Oct 19, 2023 359.64 360.43 349.25 350.56 8,586 -13.82(-3.79%)
Oct 18, 2023 387.55 387.55 364.38 364.38 5,866 -29.46(-7.48%)
Oct 17, 2023 403.47 403.47 393.84 393.84 7,003 -8.55(-2.13%)
Oct 16, 2023 391.74 407.21 395.92 402.39 12,874 +8.09(+2.05%)
Oct 13, 2023 396.52 396.84 389.62 394.30 5,502 -6.54(-1.63%)
Oct 12, 2023 414.83 414.83 399.93 400.84 6,046 +2.88(+0.72%)
Oct 11, 2023 401.92 401.92 395.84 397.96 8,175 +1.78(+0.45%)
Oct 10, 2023 400.44 400.99 395.00 396.18 6,478 -4.05(-1.01%)
Oct 09, 2023 396.08 400.23 396.08 400.23 1,890 +1.29(+0.32%)
Oct 06, 2023 394.99 398.94 394.99 398.94 4,265 +1.97(+0.50%)
Oct 05, 2023 390.65 398.28 390.65 396.97 3,848 -3.18(-0.79%)
Oct 04, 2023 404.87 414.74 397.50 400.15 8,030 -4.42(-1.09%)
Oct 03, 2023 414.29 427.73 400.65 404.57 11,172 +1.63(+0.40%)
Oct 02, 2023 409.78 418.49 401.55 402.94 2,583 -5.06(-1.24%)
Sep 29, 2023 396.52 408.00 395.97 408.00 4,259 -8.42(-2.02%)
Sep 28, 2023 414.02 416.42 414.02 416.42 2,532 +1.68(+0.40%)
Sep 27, 2023 395.45 415.35 394.30 414.74 9,899 +18.57(+4.69%)
Sep 26, 2023 402.80 402.80 394.99 396.18 8,006 -18.17(-4.39%)
Sep 25, 2023 417.36 414.35 410.79 414.35 6,940 -9.53(-2.25%)
Sep 22, 2023 423.88 423.88 423.88 423.88 3,996 -11.58(-2.66%)
Sep 21, 2023 442.97 442.97 435.46 435.46 4,328 -3.01(-0.69%)
Sep 20, 2023 439.48 439.48 438.47 438.47 3,695 -5.80(-1.30%)
Sep 19, 2023 434.08 451.08 434.08 444.27 4,092 -7.90(-1.75%)
Sep 18, 2023 459.17 464.20 452.17 452.17 1,872 -2.07(-0.46%)
Sep 15, 2023 444.37 454.24 439.35 454.24 12,732 +9.28(+2.09%)
Sep 14, 2023 438.43 446.34 438.43 444.96 1,890 +13.62(+3.16%)
Sep 13, 2023 442.14 442.14 431.34 431.34 3,731 -7.84(-1.79%)
Sep 12, 2023 449.67 449.67 435.32 439.18 3,214 -4.92(-1.11%)
Sep 11, 2023 444.11 444.11 444.11 444.11 1,928 -2.59(-0.58%)
Sep 08, 2023 446.70 446.70 446.70 446.70 1,699 -8.02(-1.76%)
Sep 07, 2023 454.72 454.72 454.72 454.72 2,152 -10.13(-2.18%)
Sep 06, 2023 464.85 464.85 464.85 464.85 2,514 +11.50(+2.54%)
Sep 05, 2023 456.98 456.98 453.34 453.34 2,171 -8.46(-1.83%)
Sep 01, 2023 451.97 461.80 451.97 461.80 2,309 +4.82(+1.06%)
Aug 31, 2023 457.87 464.73 456.98 456.98 3,087 +0.15(+0.03%)
Aug 30, 2023 462.63 462.63 456.83 456.83 1,617 -9.63(-2.06%)
Aug 29, 2023 461.31 466.46 461.31 466.46 2,089 +11.12(+2.44%)
Aug 28, 2023 451.97 461.11 451.97 455.34 3,391 +7.40(+1.65%)
Aug 25, 2023 447.94 447.94 447.94 447.94 1,818 -8.65(-1.89%)
Aug 24, 2023 460.56 461.79 456.58 456.58 3,292 -9.83(-2.11%)
Aug 23, 2023 470.19 471.92 466.41 466.41 2,222 -5.41(-1.15%)
Aug 22, 2023 471.82 471.82 471.82 471.82 1,036 -5.34(-1.12%)
Aug 21, 2023 477.17 477.17 477.17 477.17 2,642 -1.53(-0.32%)
Aug 18, 2023 477.43 482.25 477.43 478.70 2,395 -0.20(-0.04%)
Aug 17, 2023 474.18 483.29 474.18 478.90 1,982 -5.49(-1.13%)
Aug 16, 2023 481.89 484.39 481.89 484.39 2,477 -12.79(-2.57%)
Aug 15, 2023 506.27 506.27 497.18 497.18 3,661 -13.34(-2.61%)
Aug 14, 2023 516.24 516.24 510.53 510.53 2,199 -17.09(-3.24%)
Aug 11, 2023 527.61 527.61 527.61 527.61 1,456 +8.47(+1.63%)
Aug 10, 2023 528.65 528.65 519.14 519.14 3,431 -19.19(-3.56%)
Aug 09, 2023 538.33 538.33 538.33 538.33 2,111 -9.51(-1.74%)
Aug 08, 2023 527.52 554.36 527.52 547.84 4,907 +25.13(+4.81%)
Aug 07, 2023 522.71 522.71 522.71 522.71 2,131 -9.20(-1.73%)
Aug 04, 2023 536.71 536.71 531.91 531.91 983 +2.50(+0.47%)
Aug 03, 2023 529.40 529.40 529.40 529.40 2,013 -4.53(-0.85%)
Aug 02, 2023 533.93 533.93 533.93 533.93 1,993 -3.42(-0.64%)
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.