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
  -0.91 -0.13% 706.26 711.47 701.63 710.54 707.17 16:03:36
more quote information »

ATRI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week701.63727.4688699.8201707.207,1864.630.66%
1 Month762.16763.10678.22723.246,297-55.90-7.33%
3 Months783.92846.19678.22780.0417,016-77.66-9.91%
6 Months890.31915.96678.22790.0816,675-184.05-20.67%
1 Year782.30948.0275671.0475794.3912,207-76.04-9.72%
3 Years491.70948.0275454.10699.528,394214.5643.64%
5 Years325.00948.0275315.0101600.177,398381.26117.31%

ATRI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 709.00 1.51 0.21% 710.54 711.47 701.63 10,192
Dec 05 2019 707.49 1.31 0.19% 704.46 711.00 704.27 8,059
Dec 04 2019 706.18 -2.68 -0.38% 708.50 709.835 702.00 6,150
Dec 03 2019 708.86 1.50 0.21% 708.36 711.4711 699.8201 6,607
Dec 02 2019 707.36 2.66 0.38% 714.02 727.4688 700.845 11,554
Nov 29 2019 704.70 -0.30 -0.04% 701.63 707.52 700.00 3,561
Nov 27 2019 705.00 -2.45 -0.35% 712.75 712.75 700.2526 4,229
Nov 26 2019 707.45 6.22 0.89% 715.42 715.42 678.22 5,610
Nov 25 2019 701.23 -18.77 -2.61% 718.27 726.704 701.23 6,918
Nov 22 2019 720.00 -5.60 -0.77% 729.42 729.42 703.906 5,570
Nov 21 2019 725.60 5.29 0.73% 719.32 725.60 710.47 4,541
Nov 20 2019 720.31 -18.39 -2.49% 734.18 735.3296 720.31 5,832
Nov 19 2019 738.70 24.35 3.41% 722.58 740.63 722.58 6,806
Nov 18 2019 714.35 -18.05 -2.46% 728.83 729.80 709.18 6,646
Nov 15 2019 732.40 -4.60 -0.62% 739.97 741.00 727.6589 6,400
Nov 14 2019 737.00 -19.00 -2.51% 754.97 754.97 737.00 10,138
Nov 13 2019 756.00 -2.00 -0.26% 755.12 757.85 752.53 5,911
Nov 12 2019 758.00 6.74 0.9% 753.73 760.11 750.2121 6,180
Nov 11 2019 751.26 -4.05 -0.54% 758.67 759.00 750.44 5,019
Nov 08 2019 755.305 -2.56 -0.34% 762.16 763.10 750.295 3,905
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.