ATRION Historical Data - ATRI

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 High Price Low Price Open Price Close Price Last Traded
  -5.59 -0.74% 754.00 759.00 750.44 758.67 759.59 15:59:45
more quote information »

ATRI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week841.11841.11743.3721784.299,443-87.11-10.36%
1 Month777.79846.19743.3721799.3214,495-23.79-3.06%
3 Months750.89846.19743.3721783.9619,8133.110.41%
6 Months876.02922.80718.10798.6216,719-122.02-13.93%
1 Year684.00948.0275671.0475794.1812,64070.0010.23%
3 Years433.95948.0275433.95696.008,380320.0573.75%
5 Years319.991948.0275309.25597.347,341434.01135.63%

ATRI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 08 2019 755.305 -2.56 -0.34% 762.16 763.10 750.295 3,905
Nov 07 2019 757.86 -13.45 -1.74% 772.04 772.04 743.3721 10,138
Nov 06 2019 771.31 -26.91 -3.37% 804.00 804.535 771.31 11,035
Nov 05 2019 798.22 -19.94 -2.44% 817.72 817.72 786.00 11,294
Nov 04 2019 818.16 -17.84 -2.13% 841.11 841.11 818.16 10,842
Nov 01 2019 836.00 -8.35 -0.99% 845.11 845.11 836.00 4,492
Oct 31 2019 844.35 -1.80 -0.21% 846.19 846.19 838.00 9,016
Oct 30 2019 846.15 10.25 1.23% 838.77 846.15 833.8753 6,960
Oct 29 2019 835.90 6.20 0.75% 828.88 836.55 825.57 6,448
Oct 28 2019 829.70 17.50 2.15% 814.32 829.70 814.32 7,644
Oct 25 2019 812.20 10.51 1.31% 804.96 814.95 803.58 30,091
Oct 24 2019 801.69 -5.31 -0.66% 808.27 811.90 801.69 14,946
Oct 23 2019 807.00 6.00 0.75% 797.13 808.99 797.13 21,519
Oct 22 2019 801.00 -4.01 -0.5% 804.30 807.59 797.50 13,380
Oct 21 2019 805.01 -1.70 -0.21% 810.99 814.00 805.01 10,297
Oct 18 2019 806.71 6.59 0.82% 797.28 806.895 797.28 16,813
Oct 17 2019 800.12 10.78 1.37% 790.86 802.54 790.50 14,412
Oct 16 2019 789.34 2.34 0.3% 786.15 793.84 784.11 24,987
Oct 15 2019 787.00 11.90 1.54% 777.51 789.00 777.51 23,857
Oct 14 2019 775.10 -2.87 -0.37% 777.79 783.72 771.40 37,831
Oct 11 2019 777.97 -5.03 -0.64% 784.99 792.80 777.97 22,530
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.