ATRION Corporation (ATRI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 459.92 | 459.92 | 459.92 | 0 | 0 | CS |
| 4 | 0 | 0 | 459.92 | 459.92 | 459.92 | 0 | 0 | CS |
| 12 | 7.49 | 1.65550471896 | 452.43 | 460.26 | 451.11 | 13762 | 457.07850782 | CS |
| 26 | 34.52 | 8.11471556182 | 425.4 | 503.24 | 374.835 | 23276 | 443.08823412 | CS |
| 52 | 37.27 | 8.81817106353 | 422.65 | 503.24 | 274.98 | 16648 | 422.05770196 | CS |
| 156 | -222.37 | -32.5917132011 | 682.29 | 805.62 | 274.98 | 8288 | 491.83163769 | CS |
| 260 | -338.39 | -42.3882952738 | 798.31 | 846.19 | 274.98 | 8210 | 567.34417561 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 459.92 | 0 | 0.00 | 459.92 | 459.92 | 459.92 | 0 |
| 1726785300 | 459.92 | 0 | 0.00 | 459.92 | 459.92 | 459.92 | 0 |
| 1726698900 | 459.92 | 0 | 0.00 | 459.92 | 459.92 | 459.92 | 0 |
| 1726612500 | 459.92 | 0 | 0.00 | 459.92 | 459.92 | 459.92 | 0 |
| 1726526100 | 459.92 | 0 | 0.00 | 459.92 | 459.92 | 459.92 | 0 |
| 1726266900 | 459.92 | 0 | 0.00 | 459.92 | 459.92 | 459.92 | 0 |
| 1726180500 | 459.92 | 0 | 0.00 | 459.92 | 459.92 | 459.92 | 0 |
| 1726094100 | 459.92 | 0 | 0.00 | 459.92 | 459.92 | 459.92 | 0 |
| 1726007700 | 459.92 | 0 | 0.00 | 459.92 | 459.92 | 459.92 | 0 |
| 1725921300 | 459.92 | 0 | 0.00 | 459.92 | 459.92 | 459.92 | 0 |
| 1725662100 | 459.92 | 0 | 0.00 | 459.92 | 459.92 | 459.92 | 0 |
| 1725575700 | 459.92 | 0 | 0.00 | 459.92 | 459.92 | 459.92 | 0 |
| 1725489300 | 459.92 | 0 | 0.00 | 459.92 | 459.92 | 459.92 | 0 |
| 1725402900 | 459.92 | 0 | 0.00 | 459.92 | 459.92 | 459.92 | 0 |
| 1725057300 | 459.92 | 0 | 0.00 | 459.92 | 459.92 | 459.92 | 0 |
| 1724970900 | 459.92 | 0 | 0.00 | 459.92 | 459.92 | 459.92 | 0 |
| 1724884500 | 459.92 | 0 | 0.00 | 459.92 | 459.92 | 459.92 | 0 |
| 1724798100 | 459.92 | 0 | 0.00 | 459.92 | 459.92 | 459.92 | 0 |
| 1724711700 | 459.92 | 0 | 0.00 | 459.92 | 459.92 | 459.92 | 0 |
| 1724452500 | 459.92 | 0 | 0.00 | 459.92 | 459.92 | 459.92 | 0 |
| 1724366100 | 459.92 | 0 | 0.00 | 459.92 | 459.92 | 459.92 | 0 |
| 1724279700 | 459.92 | 0 | 0.00 | 459.92 | 459.92 | 459.92 | 0 |
| 1724193300 | 459.92 | 0.26 | 0.06 | 459.83 | 460.26 | 459.75 | 29730 |
| 1724106900 | 459.66 | -0.19 | -0.04 | 460 | 460 | 459.6 | 19992 |
| 1723847700 | 459.85 | 0.4 | 0.09 | 459.58 | 460 | 459.58 | 25633 |
| 1723761300 | 459.45 | -0.01 | -0.00 | 459.6 | 459.66 | 459.45 | 16630 |
| 1723674900 | 459.46 | -0.02 | -0.00 | 459.93 | 459.93 | 459.41 | 11197 |
| 1723588500 | 459.48 | 0.46 | 0.10 | 459.6 | 459.62 | 459.37 | 23950 |
| 1723502100 | 459.02 | 0.25 | 0.05 | 459.12 | 459.14 | 459 | 15175 |
| 1723242900 | 458.77 | 0.15 | 0.03 | 459.15 | 459.18 | 458.7678 | 14197 |
| 1723156500 | 458.62 | 0.11 | 0.02 | 458.8 | 459.335 | 458.62 | 29217 |
| 1723070100 | 458.51 | 0.01 | 0.00 | 458.5 | 459.165 | 458.5 | 23866 |
| 1722983700 | 458.5 | 0.25 | 0.05 | 458.11 | 459.36 | 458.03 | 22411 |
| 1722897300 | 458.25 | -0.05 | -0.01 | 458 | 458.83 | 457.71 | 28968 |
| 1722638100 | 458.3 | 0 | 0.00 | 458.5 | 458.5 | 458.26 | 35768 |
| 1722551700 | 458.3 | 0 | 0.00 | 458.38 | 459.125 | 458.25 | 13433 |
| 1722465300 | 458.3 | -0.04 | -0.01 | 458.17 | 458.94 | 458.17 | 23041 |
| 1722378900 | 458.34 | 0.24 | 0.05 | 458.2 | 458.34 | 458.03 | 12478 |
| 1722292500 | 458.1 | 0.45 | 0.10 | 458.1 | 458.48 | 457.85 | 25725 |
| 1722033300 | 457.65 | 0 | 0.00 | 457.6 | 458.01 | 457.6 | 17548 |
| 1721946900 | 457.65 | -0.21 | -0.05 | 458 | 458 | 457.5 | 23095 |
| 1721860500 | 457.86 | 0.13 | 0.03 | 458.25 | 458.25 | 457.5 | 10540 |
| 1721774100 | 457.73 | 0.68 | 0.15 | 457.5 | 458 | 457.375 | 17278 |
| 1721687700 | 457.05 | 0.05 | 0.01 | 457.75 | 457.75 | 457.05 | 9341 |
| 1721428500 | 457 | 0.42 | 0.09 | 456.85 | 457.5 | 456.85 | 19265 |
| 1721342100 | 456.58 | 0.13 | 0.03 | 456.53 | 457.72 | 456.5 | 25322 |
| 1721255700 | 456.45 | 0.2 | 0.04 | 456.3 | 457.5 | 456.3 | 49622 |
| 1721169300 | 456.25 | 0.19 | 0.04 | 456.75 | 457 | 456.01 | 22520 |
| 1721082900 | 456.06 | 0.46 | 0.10 | 456.53 | 456.9 | 455.6 | 22429 |
| 1720823700 | 455.6 | 1.97 | 0.43 | 456.5 | 456.5 | 454.65 | 16786 |
| 1720737300 | 453.63 | -0.27 | -0.06 | 455.25 | 457.08 | 452.875 | 26639 |
| 1720650900 | 453.9 | 0.76 | 0.17 | 454.39 | 454.75 | 453 | 35700 |
| 1720564500 | 453.14 | -1.83 | -0.40 | 455.36 | 455.36 | 452.15 | 11325 |
| 1720478100 | 454.97 | 1.83 | 0.40 | 454.47 | 454.97 | 452.14 | 15538 |
| 1720218900 | 453.14 | -1.33 | -0.29 | 455.58 | 456 | 452.3 | 13878 |
| 1720040640 | 454.47 | 1.08 | 0.24 | 451.5 | 454.47 | 451.5 | 18456 |
| 1719959700 | 453.39 | 1.27 | 0.28 | 452.27 | 453.71 | 451.335 | 17793 |
| 1719873300 | 452.12 | -0.31 | -0.07 | 452.43 | 454.41 | 451.11 | 30847 |
| 1719614100 | 452.43 | -0.71 | -0.16 | 454.49 | 454.9 | 451.49 | 67128 |
| 1719527700 | 453.14 | 0.22 | 0.05 | 453 | 454.055 | 452.25 | 54844 |
| 1719441300 | 452.92 | 0.43 | 0.10 | 453.5 | 455.875 | 452.92 | 45593 |
| 1719354900 | 452.49 | -0.87 | -0.19 | 453.5 | 453.615 | 451.99 | 27713 |
| 1719268500 | 453.36 | 1.38 | 0.31 | 451.31 | 454.77 | 451.31 | 26361 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
