ATRION Historical Data - ATRI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
ATRION Corporation ATRI NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  27.46 3.88% 735.00 738.545 714.95 714.95 707.54 16:30:00
more quote information »

ATRI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week718.90738.545692.175708.036,12916.102.24%
1 Month743.69764.4858692.175730.697,567-8.69-1.17%
3 Months828.88846.19675.3351736.337,569-93.88-11.33%
6 Months772.94846.19675.3351767.3614,365-37.94-4.91%
1 Year764.17948.0275675.3351795.4211,827-29.17-3.82%
3 Years468.65948.0275457.30705.458,520266.3556.83%
5 Years342.997948.0275315.0101607.547,463392.00114.29%

ATRI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 735.00 27.46 3.88% 714.95 738.545 714.95 6,799
Jan 17 2020 707.54 -0.31 -0.04% 709.39 722.66 699.365 6,124
Jan 16 2020 707.85 7.86 1.12% 700.47 717.5899 700.47 4,314
Jan 15 2020 699.99 -18.80 -2.62% 719.20 719.20 692.175 9,167
Jan 14 2020 718.79 -1.21 -0.17% 718.90 730.00 713.07 4,912
Jan 13 2020 720.00 0.00 0.0% 712.13 729.34 712.13 10,506
Jan 10 2020 720.00 -5.05 -0.7% 718.08 725.40 715.20 9,666
Jan 09 2020 725.05 5.37 0.75% 716.68 728.39 716.68 9,818
Jan 08 2020 719.68 -6.71 -0.92% 727.66 727.66 719.68 6,526
Jan 07 2020 726.39 -7.72 -1.05% 732.27 740.68 726.39 3,612
Jan 06 2020 734.11 -0.54 -0.07% 730.85 745.37 724.31 8,679
Jan 03 2020 734.65 -4.35 -0.59% 733.03 741.70 726.87 5,810
Jan 02 2020 739.00 -12.50 -1.66% 753.33 756.37 738.00 5,865
Dec 31 2019 751.50 6.51 0.87% 743.11 756.00 743.11 9,931
Dec 30 2019 744.99 10.60 1.44% 736.50 753.49 731.87 10,796
Dec 27 2019 734.39 -12.80 -1.71% 746.90 747.00 734.39 6,394
Dec 26 2019 747.19 -10.27 -1.36% 758.67 764.4858 740.70 12,966
Dec 24 2019 757.46 14.84 2.0% 743.69 761.52 737.29 7,509
Dec 23 2019 742.62 27.62 3.86% 711.14 752.00 710.81 14,801
See More Historical Prices »


Your Recent History
NASDAQ
ATRI
ATRION
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.