ATRION Historical Data - ATRI

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Low Price High Price Open Price Close Price Last Traded
-12.90 -1.92% 658.00 625.0007 680.00 672.11 670.90 16:30:00
more quote information »

ATRI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week626.70680.00600.82646.5110,28731.304.99%
1 Month633.22754.9999579.00658.1510,60124.783.91%
3 Months718.08756.36579.00674.188,033-60.08-8.37%
6 Months765.41846.19579.00732.5610,403-107.41-14.03%
1 Year884.52948.0275579.00776.3412,267-226.52-25.61%
3 Years468.25948.0275459.50709.728,831189.7540.52%
5 Years347.81948.0275316.25618.077,616310.1989.18%

ATRI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 654.90 -18.04 -2.68% 672.11 680.00 625.0007 6,518
Apr 02 2020 672.94 45.94 7.33% 600.82 672.94 600.82 10,252
Apr 01 2020 627.00 -17.00 -2.64% 642.37 642.37 625.00 9,398
Mar 31 2020 644.00 -2.55 -0.39% 648.81 660.605 625.43 17,075
Mar 30 2020 646.55 9.05 1.42% 619.94 677.75 619.94 9,694
Mar 27 2020 637.50 10.49 1.67% 626.70 655.00 620.00 5,016
Mar 26 2020 627.01 -16.30 -2.53% 657.43 657.43 620.00 5,446
Mar 25 2020 643.31 -93.62 -12.7% 725.00 754.9999 643.31 7,054
Mar 24 2020 736.925 82.98 12.69% 662.87 736.925 662.87 8,449
Mar 23 2020 653.94 8.94 1.39% 618.01 653.94 579.00 14,330
Mar 20 2020 645.00 -4.00 -0.62% 650.00 704.13 645.00 12,717
Mar 19 2020 649.00 -1.75 -0.27% 652.25 664.10 640.00 14,467
Mar 18 2020 650.75 -16.17 -2.42% 647.08 682.26 592.9301 12,010
Mar 17 2020 666.92 5.89 0.89% 629.00 673.48 615.10 18,954
Mar 16 2020 661.0301 11.03 1.7% 597.10 661.0301 592.55 13,676
Mar 13 2020 650.00 30.00 4.84% 639.99 658.00 625.00 8,575
Mar 12 2020 620.00 -18.32 -2.87% 638.99 647.78 620.00 10,771
Mar 11 2020 638.3233 -39.18 -5.78% 687.22 687.22 638.2433 11,172
Mar 10 2020 677.50 -13.50 -1.95% 704.90 704.90 649.95 5,743
Mar 09 2020 691.00 -34.00 -4.69% 686.66 700.00 671.995 7,154
Mar 06 2020 725.00 77.00 11.88% 633.22 750.00 633.22 13,619
Mar 05 2020 648.00 13.79 2.17% 629.66 648.00 629.66 8,648
Mar 04 2020 634.21 14.10 2.27% 634.18 677.46 634.18 9,275
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:20200404 08:11:11