$424.02 -5.68 (%) Atrion Corporation - NASDAQ

Sep. 23, 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
9/23/2016423.64429.00423.64424.025,201
9/22/2016428.00429.70422.79429.703,931
9/21/2016422.00423.94415.00422.4710,892
9/20/2016426.50436.00419.29421.4110,310
9/19/2016424.30434.35424.30427.0812,645
9/16/2016416.65423.50414.20422.9016,050
9/15/2016417.06417.06393.96412.4040,187
9/14/2016430.00430.99415.01416.0013,001
9/13/2016428.98435.00427.96430.4312,514
9/12/2016446.39446.39423.13439.1012,719
9/9/2016450.00450.00440.50442.563,638
9/8/2016450.02455.49450.02453.321,605
9/7/2016455.00460.70455.00459.9313,012
9/6/2016465.00465.01460.80460.803,619
9/2/2016463.99464.60462.93462.932,652
9/1/2016456.00465.00456.00462.017,348
8/31/2016451.01451.99445.01451.916,583
8/30/2016450.00456.48446.27450.006,432
8/29/2016440.00445.00437.05445.006,334
8/26/2016437.00440.00434.00437.687,791
8/25/2016442.33442.33438.05438.051,975
8/24/2016442.64445.00442.64443.001,547
8/23/2016444.00444.00439.20443.778,431
8/22/2016447.22454.50444.50445.005,625
8/19/2016449.09452.05446.75446.752,382
8/18/2016445.33447.50445.01446.013,903
8/17/2016446.55452.00440.62446.286,762
8/16/2016433.01451.20433.01446.5714,559
8/15/2016438.00440.00426.51437.4016,249
8/12/2016444.98447.99434.72438.3116,661
8/11/2016451.03451.03447.20448.003,084
8/10/2016464.30464.30447.00448.5010,107
8/9/2016458.90469.57458.90468.845,772
8/8/2016457.97463.50453.24461.785,026
8/5/2016456.68463.27456.38461.976,528
8/4/2016462.09462.09456.70456.702,853
8/3/2016463.50463.50455.10461.774,028
8/2/2016484.50484.50454.22457.515,362
8/1/2016477.00490.45453.81460.0323,003
7/29/2016478.00482.61476.80476.806,876
7/28/2016470.01474.98469.97473.943,092
7/27/2016468.82472.84468.79471.203,500
7/26/2016460.92477.92460.22472.4016,114
7/25/2016461.04462.56456.25462.563,831
7/22/2016458.20463.11457.00460.877,499
7/21/2016454.00461.05451.86459.126,101
7/20/2016453.49455.90448.90453.107,120
7/19/2016440.12455.00440.12452.009,500
7/18/2016449.18451.87443.03445.108,294
7/15/2016457.88457.88449.15451.843,846
7/14/2016455.25459.03451.86459.034,640
7/13/2016451.00458.99445.50454.868,231
7/12/2016440.10451.98440.10451.985,856
7/11/2016445.00445.99445.00445.992,485
7/8/2016441.93444.00441.67442.043,608
7/7/2016434.59443.97434.26437.779,817
7/6/2016425.00435.78420.51434.7918,372
7/5/2016425.01430.00425.01428.412,947
7/1/2016429.37429.37427.15427.152,778
6/30/2016433.12434.42427.86427.867,827
6/29/2016437.00437.70432.38432.645,582
6/28/2016428.00442.50417.75435.5110,001
6/27/2016427.50435.00427.40433.527,743
6/24/2016425.04429.10424.99425.8610,526
6/23/2016426.00433.00426.00430.007,548
6/22/2016424.52426.10422.00425.574,762
6/21/2016428.00430.94428.00428.985,323
6/20/2016425.11429.00423.00428.937,232
6/17/2016429.34429.34420.95426.3917,489
6/16/2016424.50431.40424.00426.6011,532
6/15/2016416.10425.16416.10424.5010,253
6/14/2016421.03424.95414.85414.8511,692
6/13/2016419.77424.00417.50422.0010,452
6/10/2016412.95416.89409.13414.708,945
6/9/2016408.00416.45408.00413.159,198
6/8/2016401.99407.70400.00406.506,078
6/7/2016402.42404.00401.52401.521,755
6/6/2016400.56404.25397.44403.951,551
6/3/2016397.34401.00395.00399.451,924
6/2/2016395.01397.00395.01397.00991
6/1/2016395.00397.98393.01395.533,093
5/31/2016389.00392.73389.00392.733,415
5/27/2016394.35394.35392.00393.951,276
5/26/2016394.25394.25385.00392.086,068
5/25/2016399.07399.07399.07399.07476
5/24/2016396.20399.51395.80399.512,964
5/23/2016396.08396.08390.11394.933,521
5/20/2016395.30399.87394.97397.851,835
5/19/2016394.70394.70394.70394.70484
5/18/2016395.15395.15395.00395.132,084
5/17/2016403.10406.01400.00400.624,626
5/16/2016402.75403.00402.75403.001,199
5/13/2016395.19401.94395.19401.922,877
5/12/2016400.99406.31400.99401.852,193
5/11/2016400.59401.61397.97398.471,437
5/10/2016407.00408.48405.25405.362,520
5/9/2016408.94408.94404.55407.494,633
5/6/2016409.97409.97409.97409.97749
5/5/2016403.05406.68400.43404.002,513
5/4/2016408.78408.78399.57403.832,637
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center