$392.00 +7.60 (%) Atrion Corporation - NASDAQ

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATRI historical data

Date Open High Low Close Volume
2/12/2016390.00392.00390.00392.002,007
2/11/2016377.76390.00369.42384.4011,714
2/10/2016374.76386.58365.00382.2110,492
2/9/2016370.53370.90357.18370.004,768
2/8/2016365.00378.97365.00366.001,655
2/5/2016378.32387.82365.10367.404,008
2/4/2016376.78378.55376.78378.341,764
2/3/2016383.85385.60367.50377.815,499
2/2/2016374.12384.00362.87381.272,140
2/1/2016381.28393.36381.02381.022,727
1/29/2016372.17379.91365.13375.5212,337
1/28/2016368.00374.99367.09372.482,181
1/27/2016363.98372.93358.48367.912,795
1/26/2016368.00368.00360.20363.704,347
1/25/2016365.00368.97365.00365.012,515
1/22/2016367.34371.60367.34371.602,583
1/21/2016369.78369.78363.77367.302,875
1/20/2016357.14367.00356.55367.003,952
1/19/2016357.60363.98357.60361.992,135
1/15/2016358.90365.85356.04356.457,074
1/14/2016374.90374.90350.00360.3011,923
1/13/2016375.00375.00366.00366.002,842
1/12/2016373.40374.00371.01372.983,701
1/11/2016361.11375.00359.69372.784,921
1/8/2016377.67377.67358.73360.506,908
1/7/2016354.51371.00354.51371.003,732
1/6/2016366.75384.13362.95362.956,779
1/5/2016371.00371.01366.63368.063,039
1/4/2016374.05374.05374.05374.051,726
12/31/2015383.05383.05381.20381.203,047
12/30/2015383.04383.05376.29382.502,365
12/29/2015372.85385.90372.85385.902,490
12/28/2015385.40394.00385.00385.001,609
12/24/2015389.10389.84386.00388.106,148
12/23/2015385.30392.48385.30390.004,912
12/22/2015389.00390.98386.00390.982,114
12/21/2015383.99383.99383.99383.991,154
12/18/2015384.00384.04372.89384.0012,092
12/17/2015390.25391.00385.17385.512,885
12/16/2015393.65393.65387.32388.613,907
12/15/2015385.45390.22385.45387.503,398
12/14/2015385.01392.33381.10385.874,502
12/11/2015390.05392.26385.00388.608,152
12/10/2015392.00392.01388.55391.811,825
12/9/2015387.35392.00387.35392.002,454
12/8/2015399.38399.38393.09393.09765
12/7/2015397.30397.30393.00396.004,854
12/4/2015394.57402.37394.57401.103,886
12/3/2015410.00411.99394.02397.717,836
12/2/2015416.50420.89408.26410.303,904
12/1/2015423.00423.00414.23416.508,266
11/30/2015394.13420.90394.13420.9017,535
11/27/2015407.00407.00397.40404.522,922
11/25/2015398.00405.80395.64405.805,515
11/24/2015389.59398.83389.59398.835,529
11/23/2015390.00393.18384.05391.456,622
11/20/2015398.09407.01369.91390.2421,680
11/19/2015395.01400.00393.33395.003,311
11/18/2015390.62399.98390.62399.005,110
11/17/2015386.60391.80386.60389.803,014
11/16/2015382.53392.00382.50389.644,530
11/13/2015388.35390.11384.48386.704,008
11/12/2015388.00390.99379.10384.8211,348
11/11/2015382.55393.75382.07390.808,071
11/10/2015373.35387.03370.75384.896,712
11/9/2015368.40381.84368.40373.3210,018
11/6/2015362.87372.52362.87372.523,480
11/5/2015370.50370.50368.00368.001,692
11/4/2015369.92370.65365.60368.6910,234
11/3/2015372.90372.90366.08369.407,759
11/2/2015370.89373.20365.39373.205,586
10/30/2015373.00373.00366.99369.008,932
10/29/2015369.00379.85360.62368.6715,276
10/28/2015373.00373.00365.64369.776,101
10/27/2015373.00374.95369.80369.965,079
10/26/2015372.00378.22370.45371.9423,191
10/23/2015372.65375.10366.99373.5518,634
10/22/2015373.20373.20362.95367.289,297
10/21/2015366.60366.60366.60366.60625
10/20/2015367.06368.21367.06368.001,263
10/19/2015365.98371.14361.98371.144,538
10/16/2015363.88374.45363.88366.312,681
10/15/2015358.40362.99358.40362.991,776
10/14/2015362.79369.00357.14357.1411,872
10/13/2015366.30366.30361.45363.212,114
10/12/2015363.04367.90363.04366.856,781
10/9/2015360.00367.64360.00362.011,330
10/8/2015348.00358.00348.00358.004,644
10/7/2015365.01365.01343.50349.399,690
10/6/2015359.10367.86359.10361.442,306
10/5/2015375.00375.00363.36370.812,349
10/2/2015368.65375.00368.00370.776,086
10/1/2015379.40379.40369.00370.614,266
9/30/2015372.00378.00370.57374.9613,718
9/29/2015371.53371.87368.31370.6014,271
9/28/2015375.23381.50370.00373.404,188
9/25/2015388.29388.29374.88376.454,968
9/24/2015381.50397.62378.45386.806,742
9/23/2015383.16395.16378.25383.407,438
9/22/2015383.50386.83383.50386.022,451
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center