Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
ATRION Corporation Stock Price (Quote) NASDAQ:ATRI
$717.00 ( 0.96% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $670.10 | $719.17 | Friday, 22nd Oct 2021 ATRI stock ended at $717.00. This is 0.96% more than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 1.38% from a day low at $707.24 to a day high of $717.00. |
| 90 days | $606.10 | $783.84 | |
| 52 weeks | $567.00 | $783.84 |
Historical ATRION Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $708.85 | $717.00 | $707.24 | $717.00 | 2 219 |
| 2021-10-21 | $708.00 | $719.17 | $708.00 | $710.15 | 3 801 |
| 2021-10-20 | $694.00 | $705.45 | $688.00 | $703.90 | 6 999 |
| 2021-10-19 | $686.11 | $686.11 | $686.11 | $686.11 | 843 |
| 2021-10-18 | $680.50 | $688.98 | $679.00 | $688.98 | 3 669 |
| 2021-10-15 | $700.90 | $700.90 | $674.81 | $674.81 | 7 543 |
| 2021-10-14 | $706.25 | $706.25 | $694.00 | $696.80 | 4 649 |
| 2021-10-13 | $694.77 | $703.77 | $694.23 | $703.77 | 3 372 |
| 2021-10-12 | $683.30 | $694.10 | $682.90 | $694.10 | 3 693 |
| 2021-10-11 | $682.24 | $685.00 | $680.51 | $680.51 | 1 851 |
| 2021-10-08 | $685.00 | $689.43 | $677.80 | $684.69 | 3 063 |
| 2021-10-07 | $690.00 | $695.50 | $683.36 | $683.36 | 6 577 |
| 2021-10-06 | $688.90 | $693.79 | $683.38 | $688.48 | 5 555 |
| 2021-10-05 | $695.00 | $695.08 | $690.00 | $690.00 | 3 343 |
| 2021-10-04 | $691.06 | $691.08 | $691.06 | $691.08 | 2 258 |
| 2021-10-01 | $701.00 | $709.60 | $700.00 | $703.51 | 4 215 |
| 2021-09-30 | $704.00 | $712.06 | $697.50 | $697.50 | 5 061 |
| 2021-09-29 | $705.06 | $711.10 | $700.41 | $703.67 | 5 419 |
| 2021-09-28 | $693.00 | $695.30 | $687.01 | $693.35 | 7 194 |
| 2021-09-27 | $681.00 | $710.79 | $681.00 | $694.98 | 8 407 |
| 2021-09-24 | $674.44 | $683.28 | $674.44 | $680.15 | 3 886 |
| 2021-09-23 | $682.50 | $684.50 | $670.10 | $675.34 | 7 073 |
| 2021-09-22 | $685.00 | $686.36 | $680.00 | $680.40 | 5 767 |
| 2021-09-21 | $700.00 | $711.21 | $689.55 | $702.95 | 8 622 |
| 2021-09-20 | $729.20 | $729.20 | $704.00 | $709.49 | 7 182 |
| 2021-09-17 | $735.36 | $747.73 | $726.91 | $728.98 | 29 550 |
| 2021-09-16 | $734.30 | $735.00 | $731.00 | $731.00 | 5 299 |
| 2021-09-15 | $737.48 | $742.06 | $726.79 | $739.12 | 7 158 |
| 2021-09-14 | $760.00 | $760.00 | $740.57 | $740.57 | 12 815 |
| 2021-09-13 | $776.23 | $783.84 | $755.01 | $758.00 | 8 617 |
| 2021-09-10 | $746.40 | $757.80 | $746.00 | $757.80 | 11 844 |
| 2021-09-09 | $734.31 | $752.60 | $730.27 | $746.00 | 13 037 |
| 2021-09-08 | $726.39 | $736.94 | $726.39 | $727.01 | 6 400 |
| 2021-09-07 | $714.80 | $733.00 | $710.94 | $733.00 | 7 386 |
| 2021-09-03 | $705.00 | $718.48 | $705.00 | $714.99 | 8 338 |
| 2021-09-02 | $705.00 | $709.72 | $704.70 | $704.70 | 3 590 |
| 2021-09-01 | $689.31 | $704.77 | $689.31 | $699.55 | 7 198 |
| 2021-08-31 | $712.66 | $712.66 | $694.06 | $694.06 | 5 260 |
| 2021-08-30 | $703.63 | $703.63 | $703.63 | $703.63 | 1 614 |
| 2021-08-27 | $698.97 | $709.43 | $696.30 | $702.01 | 4 477 |
| 2021-08-26 | $700.99 | $710.00 | $698.97 | $698.97 | 5 997 |
| 2021-08-25 | $713.45 | $731.50 | $705.27 | $709.95 | 11 970 |
| 2021-08-24 | $705.00 | $730.58 | $699.95 | $714.00 | 13 637 |
| 2021-08-23 | $691.99 | $718.90 | $683.87 | $703.50 | 16 817 |
| 2021-08-20 | $685.28 | $699.00 | $685.28 | $694.05 | 7 388 |
| 2021-08-19 | $670.04 | $681.49 | $668.99 | $681.49 | 6 530 |
| 2021-08-18 | $659.10 | $695.00 | $659.10 | $666.42 | 11 719 |
| 2021-08-17 | $641.66 | $667.48 | $641.66 | $665.59 | 6 398 |
| 2021-08-16 | $628.30 | $646.62 | $628.30 | $641.70 | 5 999 |
| 2021-08-13 | $633.00 | $633.00 | $627.20 | $627.20 | 1 463 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
