Skip to main content

Atrion Corp (NQ: ATRI )

456.06 +0.46 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 456.42 456.43 454.65 455.60 16,786 +1.97(+0.43%)
Jul 11, 2024 455.21 457.08 452.88 453.63 27,121 -0.27(-0.06%)
Jul 10, 2024 454.39 454.75 453.00 453.90 35,700 +0.76(+0.17%)
Jul 09, 2024 455.36 455.36 452.15 453.14 11,325 -1.83(-0.40%)
Jul 08, 2024 453.99 454.97 452.14 454.97 15,538 +1.83(+0.40%)
Jul 05, 2024 456.00 456.00 452.30 453.14 13,878 -1.33(-0.29%)
Jul 03, 2024 451.50 454.47 451.50 454.47 18,456 +1.08(+0.24%)
Jul 02, 2024 452.38 453.71 451.33 453.39 17,793 +1.27(+0.28%)
Jul 01, 2024 452.43 453.74 451.11 452.12 30,847 -0.31(-0.07%)
Jun 28, 2024 454.50 454.90 451.49 452.43 67,128 -0.71(-0.16%)
Jun 27, 2024 453.00 454.06 452.25 453.14 54,844 +0.22(+0.05%)
Jun 26, 2024 454.50 455.88 452.92 452.92 45,593 +0.43(+0.10%)
Jun 25, 2024 453.30 453.62 451.99 452.49 27,713 -0.87(-0.19%)
Jun 24, 2024 452.85 454.77 452.00 453.36 26,361 +1.38(+0.31%)
Jun 21, 2024 451.14 452.12 451.11 451.98 42,923 +1.98(+0.44%)
Jun 20, 2024 452.40 452.40 450.00 450.00 12,235 -6.18(-1.35%)
Jun 18, 2024 451.51 457.55 451.51 456.18 19,847 +4.27(+0.94%)
Jun 17, 2024 451.21 453.00 449.04 451.91 31,711 +0.81(+0.18%)
Jun 14, 2024 453.00 456.19 451.10 451.10 26,930 -0.69(-0.15%)
Jun 13, 2024 451.80 452.68 450.90 451.79 20,452 +0.74(+0.16%)
Jun 12, 2024 454.36 454.64 450.95 451.05 19,093 -1.14(-0.25%)
Jun 11, 2024 451.84 453.09 451.33 452.20 21,265 -0.40(-0.09%)
Jun 10, 2024 449.81 452.90 449.81 452.60 29,191 +2.15(+0.48%)
Jun 07, 2024 450.81 454.79 448.70 450.45 27,435 -1.34(-0.30%)
Jun 06, 2024 451.91 454.88 450.81 451.79 36,222 -2.11(-0.46%)
Jun 05, 2024 454.79 456.27 452.40 453.90 12,963 +0.21(+0.05%)
Jun 04, 2024 456.78 457.33 452.61 453.69 31,978 -3.33(-0.73%)
Jun 03, 2024 457.41 461.54 455.78 457.02 57,652 -1.00(-0.22%)
May 31, 2024 458.92 462.25 457.25 458.02 38,212 -2.04(-0.44%)
May 30, 2024 457.77 470.11 456.87 460.06 40,028 +1.89(+0.41%)
May 29, 2024 449.81 465.08 447.82 458.17 78,921 +4.33(+0.95%)
May 28, 2024 464.60 464.78 452.85 453.84 72,892 -6.85(-1.49%)
May 24, 2024 461.76 475.62 455.57 460.69 28,560 -1.06(-0.23%)
May 23, 2024 469.74 473.69 451.41 461.75 27,854 -7.95(-1.69%)
May 22, 2024 445.71 474.07 445.66 469.70 18,072 +20.64(+4.60%)
May 21, 2024 470.71 470.71 447.82 449.06 40,841 -21.05(-4.48%)
May 20, 2024 459.77 476.15 446.96 470.11 40,815 +7.12(+1.54%)
May 17, 2024 455.60 473.45 445.11 463.00 39,010 +9.36(+2.06%)
May 16, 2024 486.07 492.60 452.08 453.63 21,540 -39.96(-8.09%)
May 15, 2024 472.77 500.80 472.75 493.59 34,622 +20.06(+4.24%)
May 14, 2024 444.88 474.79 444.88 473.52 40,565 +35.95(+8.22%)
May 13, 2024 439.38 449.01 423.33 437.57 33,965 -5.62(-1.27%)
May 10, 2024 428.17 444.29 420.95 443.19 20,515 +17.47(+4.10%)
May 09, 2024 403.04 429.41 403.04 425.73 22,572 +17.53(+4.30%)
May 08, 2024 420.00 420.00 388.76 408.19 34,084 -6.99(-1.68%)
May 07, 2024 427.92 434.77 415.18 415.18 31,878 -17.71(-4.09%)
May 06, 2024 415.63 432.89 413.39 432.89 36,733 +19.95(+4.83%)
May 03, 2024 417.98 424.38 412.94 412.94 37,075 +0.00(+0.00%)
May 02, 2024 427.43 429.89 412.66 412.94 36,992 -11.87(-2.79%)
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.