ATRI

ATRION Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
ATRION Corporation ATRI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-9.99 -1.63% 602.015 15:05:01
Close Price Low Price High Price Open Price Previous Close
602.015 611.46 608.86 612.00
more quote information »

ATRI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week672.16672.16600.005630.925,045-70.15-10.44%
1 Month605.00685.80581.0001644.339,475-2.99-0.49%
3 Months644.26695.10581.0001644.356,836-42.25-6.56%
6 Months629.99695.10581.0001645.776,271-27.98-4.44%
1 Year838.77846.19579.00673.536,935-236.76-28.23%
3 Years658.00948.0275516.85714.698,836-55.99-8.51%
5 Years373.00948.0275350.00650.427,422229.0261.4%

ATRI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 612.00 1.00 0.16% 610.49 620.90 610.49 3,868
Oct 28 2020 611.00 -20.21 -3.2% 622.65 622.65 608.68 5,012
Oct 27 2020 631.21 -13.79 -2.14% 640.20 649.83 631.21 7,445
Oct 26 2020 645.00 -10.15 -1.55% 653.10 653.10 640.60 4,412
Oct 23 2020 655.15 -14.79 -2.21% 672.16 672.16 655.15 4,490
Oct 22 2020 669.94 11.94 1.81% 657.04 679.31 654.92 6,863
Oct 21 2020 658.00 5.00 0.77% 648.51 658.00 640.35 14,950
Oct 20 2020 653.00 -2.50 -0.38% 657.10 663.00 648.78 8,637
Oct 19 2020 655.50 -16.70 -2.48% 678.30 678.50 655.50 8,139
Oct 16 2020 672.20 14.35 2.18% 654.10 685.80 654.10 27,692
Oct 15 2020 657.85 11.28 1.74% 645.80 657.85 641.51 8,568
Oct 14 2020 646.57 -3.41 -0.52% 649.68 655.00 642.00 10,573
Oct 13 2020 649.98 -2.52 -0.39% 642.20 652.50 640.48 8,398
Oct 12 2020 652.50 12.15 1.9% 638.10 655.55 638.10 8,911
Oct 09 2020 640.35 16.14 2.59% 627.60 645.91 626.10 13,848
Oct 08 2020 624.21 -4.66 -0.74% 634.57 634.57 623.01 9,519
Oct 07 2020 628.87 2.87 0.46% 624.26 632.00 623.00 8,475
Oct 06 2020 626.00 3.75 0.6% 629.60 638.24 618.7155 6,855
Oct 05 2020 622.25 17.25 2.85% 611.74 625.00 608.00 9,457
Oct 02 2020 605.00 -6.10 -1.0% 605.00 610.51 581.0001 13,380
Oct 01 2020 611.10 -14.90 -2.38% 628.92 631.00 608.005 11,811
Sep 30 2020 626.00 3.90 0.63% 628.68 633.35 628.68 10,499
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201030 19:20:05