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
-7.80 -1.19% 648.20 17:45:43
Close Price Low Price High Price Open Price Previous Close
648.20 635.55 655.45 655.45 656.00
more quote information »

ATRI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week644.26673.45630.56653.784,1793.940.61%
1 Month652.00675.87614.04638.365,244-3.80-0.58%
3 Months643.00680.00614.04646.275,2985.200.81%
6 Months657.52754.9999579.00653.156,741-9.32-1.42%
1 Year726.27846.19579.00727.389,966-78.07-10.75%
3 Years624.90948.0275516.85716.368,73823.303.73%
5 Years401.20948.0275343.4999642.067,388247.0061.57%

ATRI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 648.20 -7.80 -1.19% 655.45 655.45 635.55 2,652
Aug 13 2020 656.00 -0.10 -0.02% 654.00 659.40 651.50 2,069
Aug 12 2020 656.10 11.50 1.78% 652.36 673.45 645.01 4,537
Aug 11 2020 644.60 -18.40 -2.78% 665.10 665.10 644.60 3,293
Aug 10 2020 663.00 17.09 2.65% 643.52 667.95 637.22 5,945
Aug 07 2020 645.91 -1.12 -0.17% 644.26 661.00 630.56 5,052
Aug 06 2020 647.03 2.03 0.31% 649.29 658.224 642.42 2,743
Aug 05 2020 645.00 -1.00 -0.15% 646.40 650.00 633.25 5,401
Aug 04 2020 646.00 23.80 3.83% 618.00 646.00 618.00 7,034
Aug 03 2020 622.20 -1.21 -0.19% 627.45 631.99 614.04 12,783
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
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:20200815 07:50:39