ATRI

ATRION Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
ATRION Corporation ATRI NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 620.10 0.00 0.00 0.00 620.10 20:00:00
more quote information »

ATRI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week637.00650.00614.15629.587,521-16.90-2.65%
1 Month656.89680.00614.15637.344,440-36.79-5.6%
3 Months677.00680.00614.15647.765,523-56.90-8.4%
6 Months720.00754.9999579.00655.576,763-99.90-13.88%
1 Year768.40846.19579.00728.6610,039-148.30-19.3%
3 Years635.00948.0275516.85716.508,689-14.90-2.35%
5 Years405.80948.0275343.4999639.907,378214.3052.81%

ATRI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 31 2020 623.41 -10.59 -1.67% 626.75 626.75 617.30 13,356
Jul 30 2020 634.00 9.00 1.44% 619.70 645.175 614.15 7,571
Jul 29 2020 625.00 -6.24 -0.99% 630.23 633.00 624.235 6,839
Jul 28 2020 631.24 -18.62 -2.87% 642.10 645.00 628.00 6,405
Jul 27 2020 649.86 14.17 2.23% 637.00 650.00 637.00 3,432
Jul 24 2020 635.695 4.17 0.66% 623.30 649.40 623.30 3,982
Jul 23 2020 631.53 -6.88 -1.08% 633.30 634.02 626.63 3,399
Jul 22 2020 638.405 -16.61 -2.54% 649.46 652.00 638.405 2,524
Jul 21 2020 655.01 -8.13 -1.23% 667.40 675.87 655.01 3,015
Jul 20 2020 663.14 16.64 2.57% 662.11 664.10 658.77 2,412
Jul 17 2020 646.50 -17.85 -2.69% 652.00 664.39 646.50 3,079
Jul 16 2020 664.35 8.35 1.27% 651.00 664.35 651.00 2,885
Jul 15 2020 656.00 15.08 2.35% 647.09 663.38 647.09 4,291
Jul 14 2020 640.92 -1.71 -0.27% 640.92 644.48 640.92 1,786
Jul 13 2020 642.63 7.12 1.12% 641.90 656.47 638.32 3,598
Jul 10 2020 635.51 6.51 1.03% 629.70 635.51 624.50 4,917
Jul 09 2020 629.00 -8.53 -1.34% 637.60 637.60 629.00 3,607
Jul 08 2020 637.53 -2.82 -0.44% 646.10 646.10 637.53 3,546
Jul 07 2020 640.35 -0.38 -0.06% 648.53 652.00 640.35 2,501
Jul 06 2020 640.725 -7.28 -1.12% 656.89 680.00 640.725 5,660
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.