ATRI

ATRION Historical Data

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 Last Traded
-1.38 -0.22% 630.62 16:00:07
Close Price Low Price High Price Open Price Previous Close
630.62 620.93 653.435 630.36 632.00
more quote information »

ATRI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week646.19670.00620.93642.429,186-15.57-2.41%
1 Month662.99683.86613.26641.115,370-32.37-4.88%
3 Months656.89695.10613.26644.634,937-26.27-4.0%
6 Months725.00754.9999600.82649.575,846-94.38-13.02%
1 Year781.79846.19579.00708.388,421-151.17-19.34%
3 Years658.10948.0275516.85716.588,663-27.48-4.18%
5 Years388.29948.0275343.4999646.167,354242.3362.41%

ATRI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 630.62 -1.38 -0.22% 630.36 653.435 620.93 4,785
Sep 24 2020 632.00 1.98 0.31% 632.90 670.00 628.00 14,325
Sep 23 2020 630.02 -6.48 -1.02% 633.20 633.20 629.95 3,946
Sep 22 2020 636.50 -0.39 -0.06% 638.30 638.30 632.00 2,720
Sep 21 2020 636.89 -20.00 -3.04% 647.48 652.00 630.00 7,317
Sep 18 2020 656.89 26.50 4.2% 646.19 656.89 630.0001 17,620
Sep 17 2020 630.39 -2.31 -0.37% 629.08 634.50 629.08 1,916
Sep 16 2020 632.70 1.69 0.27% 614.01 632.70 613.26 9,056
Sep 15 2020 631.01 -2.71 -0.43% 636.00 637.849 630.00 2,586
Sep 14 2020 633.72 0.47 0.07% 635.80 644.59 630.00 4,032
Sep 11 2020 633.25 -4.45 -0.7% 637.90 637.90 631.008 3,471
Sep 10 2020 637.70 -3.10 -0.48% 638.91 639.55 635.00 2,843
Sep 09 2020 640.80 5.74 0.9% 637.60 640.80 636.00 2,129
Sep 08 2020 635.06 -8.73 -1.36% 631.40 635.06 630.03 3,272
Sep 04 2020 643.79 -12.55 -1.91% 660.20 660.20 625.715 4,826
Sep 03 2020 656.34 -1.66 -0.25% 653.89 683.86 653.89 5,767
Sep 02 2020 658.00 16.00 2.49% 640.20 671.98 640.20 6,172
Sep 01 2020 642.00 10.28 1.63% 636.98 642.00 632.48 3,540
Aug 31 2020 631.72 -22.28 -3.41% 652.00 656.595 631.02 6,830
Aug 28 2020 654.00 -8.00 -1.21% 662.99 662.99 654.00 2,446
Aug 27 2020 662.00 -11.00 -1.63% 675.00 675.00 661.98 4,508
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.