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
1.69 0.24% 713.49 16:30:00
Open Price Low Price High Price Close Price Prev Close
710.13 699.445 714.80 713.49 711.80
more quote information »

ATRI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week687.52719.165681.23707.883,27125.973.78%
1 Month689.64719.165674.81694.504,19123.853.46%
3 Months634.41783.84627.20701.656,38679.0812.47%
6 Months651.40783.84579.96653.096,47362.099.53%
1 Year653.10783.84567.0001648.786,99960.399.25%
3 Years686.51948.0275567.0001722.648,83826.983.93%
5 Years434.30948.0275426.635681.687,801279.1964.29%

ATRI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 713.49 1.69 0.24% 710.13 714.80 699.445 3,136
Oct 25 2021 711.80 -5.20 -0.73% 715.20 715.20 708.00 2,787
Oct 22 2021 717.00 6.85 0.96% 714.76 717.00 707.24 2,219
Oct 21 2021 710.15 6.25 0.89% 706.25 719.165 706.25 3,801
Oct 20 2021 703.90 17.79 2.59% 688.00 705.45 681.23 6,999
Oct 19 2021 686.11 -2.87 -0.42% 687.52 691.79 686.11 547
Oct 18 2021 688.98 14.17 2.1% 680.50 688.98 677.20 3,669
Oct 15 2021 674.81 -21.99 -3.16% 700.90 700.90 674.81 7,543
Oct 14 2021 696.80 -6.97 -0.99% 709.54 713.39 694.00 4,649
Oct 13 2021 703.77 9.67 1.39% 698.63 703.77 691.27 3,372
Oct 12 2021 694.10 13.59 2.0% 684.12 694.10 678.88 3,693
Oct 11 2021 680.51 -4.18 -0.61% 680.98 685.00 680.51 1,851
Oct 08 2021 684.69 1.33 0.19% 691.18 691.18 677.80 3,063
Oct 07 2021 683.36 -5.12 -0.74% 686.63 695.50 683.36 6,577
Oct 06 2021 688.48 -1.52 -0.22% 683.20 693.785 681.40 5,555
Oct 05 2021 690.00 -1.08 -0.16% 691.56 695.075 690.00 3,343
Oct 04 2021 691.08 -12.43 -1.77% 703.51 703.51 691.06 2,258
Oct 01 2021 703.51 6.01 0.86% 697.11 709.60 697.11 4,215
Sep 30 2021 697.50 -6.17 -0.88% 704.00 712.06 697.50 5,061
Sep 29 2021 703.67 10.32 1.49% 693.01 711.10 693.01 5,419
Sep 28 2021 693.35 -1.63 -0.23% 689.64 697.00 687.01 7,194
Sep 27 2021 694.98 14.83 2.18% 678.40 710.79 673.31 8,407
See More Historical Prices ยป
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:20211027 05:56:30