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 | 0.97 | 0.213891951488 | 453.5 | 455.875 | 451.11 | 43241 | 452.74820966 | CS |
| 4 | -1.93 | -0.422874671341 | 456.4 | 458.49 | 449.035 | 29951 | 453.01868906 | CS |
| 12 | 8.71 | 1.95396625987 | 445.76 | 503.24 | 381.12 | 31971 | 441.07788396 | CS |
| 26 | 63.48 | 16.2357093532 | 390.99 | 503.24 | 308.3 | 23119 | 426.77441812 | CS |
| 52 | -108.26 | -19.2383558723 | 562.73 | 593 | 274.98 | 14348 | 419.24265072 | CS |
| 156 | -150.53 | -24.8809917355 | 605 | 805.62 | 274.98 | 7864 | 508.06702542 | CS |
| 260 | -378.53 | -45.4417767107 | 833 | 846.19 | 274.98 | 8425 | 594.11606984 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 451.98 | 1.98 | 0.44 | 451.14 | 452.115 | 451.11 | 42923 |
| 1718922900 | 450 | -6.18 | -1.35 | 453.98 | 455 | 450 | 12235 |
| 1718750100 | 456.18 | 4.27 | 0.94 | 451.51 | 457.55 | 451.51 | 19847 |
| 1718663700 | 451.91 | 0.81 | 0.18 | 451.21 | 453 | 449.035 | 31711 |
| 1718404500 | 451.1 | -2.89 | -0.64 | 453.32 | 456.185 | 451.1 | 26930 |
| 1718318100 | 453.99 | 0.74 | 0.16 | 453.51 | 454.885 | 453.1 | 20353 |
| 1718231700 | 453.25 | -1.15 | -0.25 | 456.45 | 456.855 | 453.15 | 18650 |
| 1718145300 | 454.4 | -0.4 | -0.09 | 454.05 | 455.3 | 453.41 | 21162 |
| 1718058900 | 454.8 | 2.16 | 0.48 | 452 | 455.11 | 452 | 29050 |
| 1717799700 | 452.64 | -1.35 | -0.30 | 456.47 | 457 | 450.89 | 26986 |
| 1717713300 | 453.99 | -2.12 | -0.46 | 454.11 | 457.1 | 453 | 36047 |
| 1717626900 | 456.11 | 0.21 | 0.05 | 456.4 | 458.49 | 454.27 | 12901 |
| 1717540500 | 455.9 | -3.35 | -0.73 | 459 | 459.99 | 454.81 | 31824 |
| 1717454100 | 459.25 | -1 | -0.22 | 460.96 | 464.61 | 458.0025 | 57373 |
| 1717194900 | 460.25 | -2.05 | -0.44 | 462.16 | 464.5 | 459.48 | 38027 |
| 1717108500 | 462.3 | 1.9 | 0.41 | 460.4 | 472.4 | 459.09 | 39835 |
| 1717022100 | 460.4 | 4.35 | 0.95 | 452 | 467.35 | 450 | 78539 |
| 1716935700 | 456.05 | -6.88 | -1.49 | 466.86 | 466.86 | 456.05 | 33143 |
| 1716590100 | 462.93 | -1.07 | -0.23 | 466.49 | 477.94 | 457.79 | 28422 |
| 1716503700 | 464 | -7.99 | -1.69 | 471.25 | 473.12 | 453.61 | 22409 |
| 1716417300 | 471.99 | 20.74 | 4.60 | 449.78 | 476.38 | 447.83 | 17985 |
| 1716330900 | 451.25 | -21.15 | -4.48 | 472.5 | 476 | 450 | 40644 |
| 1716244500 | 472.4 | 7.15 | 1.54 | 465.67 | 478.47 | 449.14 | 40618 |
| 1715985300 | 465.25 | 9.41 | 2.06 | 457.82 | 475.76 | 447.28 | 38821 |
| 1715898900 | 455.84 | -40.15 | -8.09 | 488.44 | 495 | 454.28 | 21436 |
| 1715812500 | 495.99 | 20.16 | 4.24 | 481.11 | 503.24 | 475.05 | 34455 |
| 1715726100 | 475.83 | 36.13 | 8.22 | 446.32 | 477.1 | 446.32 | 40369 |
| 1715639700 | 439.7 | -5.65 | -1.27 | 441.52 | 451.2 | 425.39 | 33801 |
| 1715380500 | 445.35 | 17.55 | 4.10 | 430.98 | 446.45 | 423 | 20416 |
| 1715294100 | 427.8 | 17.62 | 4.30 | 405.67 | 431.5 | 405 | 22463 |
| 1715207700 | 410.18 | -7.02 | -1.68 | 412.51 | 422.05 | 390.65 | 33919 |
| 1715121300 | 417.2 | -17.8 | -4.09 | 434.7 | 436.89 | 417.2 | 31724 |
| 1715034900 | 435 | 19.92 | 4.80 | 416.7 | 435 | 415.4 | 36555 |
| 1714775700 | 415.08 | 0.13 | 0.03 | 422.46 | 426.45 | 415.08 | 36896 |
| 1714689300 | 414.95 | -11.93 | -2.79 | 426.96 | 431.98 | 414.67 | 36813 |
| 1714602900 | 426.88 | 3.59 | 0.85 | 419.5 | 428 | 415.01 | 37051 |
| 1714516500 | 423.29 | 3.29 | 0.78 | 419.38 | 427.5 | 414.03 | 24016 |
| 1714430100 | 420 | 24.99 | 6.33 | 391.05 | 420.6 | 391.05 | 31247 |
| 1714170900 | 395.01 | -3.96 | -0.99 | 399.2 | 410.98 | 388.97 | 26395 |
| 1714084500 | 398.97 | -25.22 | -5.95 | 412 | 420 | 398.57 | 28573 |
| 1713998100 | 424.19 | 18.9 | 4.66 | 402.75 | 425.265 | 401 | 20867 |
| 1713911700 | 405.29 | 5.46 | 1.37 | 403.99 | 419.1875 | 401.5 | 39708 |
| 1713825300 | 399.83 | -2.52 | -0.63 | 400 | 424.72 | 399.83 | 30914 |
| 1713566100 | 402.35 | 16.65 | 4.32 | 383 | 408 | 381.12 | 38766 |
| 1713479700 | 385.7 | -13.06 | -3.28 | 403.56 | 407.29 | 385.7 | 25747 |
| 1713393300 | 398.76 | -10.37 | -2.53 | 407.75 | 412.89 | 398.76 | 35436 |
| 1713306900 | 409.13 | 10.45 | 2.62 | 405.31 | 409.13 | 400.6 | 14920 |
| 1713220500 | 398.68 | -0.67 | -0.17 | 402 | 405.58 | 395.4 | 22273 |
| 1712961300 | 399.35 | -3.75 | -0.93 | 406.6 | 406.6 | 394 | 16359 |
| 1712874900 | 403.1 | -24.48 | -5.73 | 429.41 | 432.77 | 403 | 39845 |
| 1712788500 | 427.58 | -14.16 | -3.21 | 445.76 | 448.48 | 414.7 | 36619 |
| 1712702100 | 441.74 | 24.97 | 5.99 | 414.67 | 443.28 | 414.67 | 33197 |
| 1712615700 | 416.77 | 0.67 | 0.16 | 422.7 | 432.5 | 416.01 | 43146 |
| 1712356500 | 416.1 | -3.53 | -0.84 | 418.01 | 421 | 414.115 | 35423 |
| 1712270100 | 419.63 | 14.32 | 3.53 | 407.25 | 426.89 | 397.38 | 34164 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
