FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

ATRION Corporation Stock Price (Quote) NASDAQ:ATRI

$628.94 ( 0.20% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $585.97 $634.93 Friday, 30th Jul 2021 ATRI stock ended at $628.94. This is 0.2% more than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 0.49% from a day low at $628.94 to a day high of $632.01.
90 days $579.96 $645.81
52 weeks $567.00 $745.00

Historical ATRION Corporation prices

Date Open High Low Close Volume
2019-10-16 $788.65 $793.84 $784.11 $790.00 24 987
2019-10-15 $777.51 $789.00 $777.51 $786.10 23 918
2019-10-14 $779.90 $783.72 $771.40 $775.30 37 831
2019-10-11 $784.99 $792.80 $777.97 $779.63 22 531
2019-10-10 $769.43 $791.47 $769.43 $780.99 26 474
2019-10-09 $766.20 $769.00 $757.70 $767.88 19 701
2019-10-08 $772.61 $772.61 $754.01 $758.38 45 135
2019-10-07 $778.94 $783.80 $774.00 $774.40 22 841
2019-10-04 $776.41 $780.50 $772.21 $779.30 52 673
2019-10-03 $765.41 $774.63 $762.30 $774.63 32 873
2019-10-02 $773.48 $775.34 $760.75 $765.90 47 108
2019-10-01 $783.50 $786.76 $774.90 $775.00 10 738
2019-09-30 $769.49 $780.86 $768.99 $779.17 35 192
2019-09-27 $782.66 $785.78 $768.57 $768.57 24 023
2019-09-26 $788.38 $794.00 $779.20 $780.83 25 043
2019-09-25 $776.21 $791.49 $771.31 $787.80 35 531
2019-09-24 $799.75 $799.75 $771.96 $780.88 27 016
2019-09-23 $804.96 $804.96 $789.71 $794.00 42 619
2019-09-20 $793.00 $804.00 $793.00 $802.62 25 293
2019-09-19 $797.78 $803.99 $789.12 $792.99 16 382
2019-09-18 $799.99 $800.20 $783.90 $793.42 27 308
2019-09-17 $807.37 $812.07 $787.03 $801.00 21 125
2019-09-16 $800.00 $809.88 $796.10 $807.70 32 955
2019-09-13 $792.39 $800.60 $784.00 $796.99 28 289
2019-09-12 $792.69 $795.58 $785.47 $785.47 10 601
2019-09-11 $769.79 $784.66 $769.04 $784.66 30 986
2019-09-10 $762.83 $771.70 $753.00 $766.45 12 600
2019-09-09 $774.93 $774.93 $753.01 $758.00 15 215
2019-09-06 $769.95 $774.40 $766.00 $766.85 22 577
2019-09-05 $767.30 $771.58 $762.10 $768.90 22 840
2019-09-04 $771.00 $774.00 $756.16 $765.11 21 928
2019-09-03 $771.11 $775.80 $757.01 $760.07 10 151
2019-08-30 $771.00 $778.78 $770.00 $777.15 10 508
2019-08-29 $775.02 $778.00 $770.90 $772.99 12 168
2019-08-28 $760.51 $771.00 $760.51 $768.31 8 193
2019-08-27 $768.28 $776.00 $766.00 $766.49 12 968
2019-08-26 $760.95 $766.50 $750.21 $763.81 10 111
2019-08-23 $771.10 $776.99 $759.21 $759.21 14 411
2019-08-22 $792.99 $798.00 $777.00 $778.60 16 768
2019-08-21 $786.60 $811.23 $785.00 $793.49 21 833
2019-08-20 $751.04 $799.44 $751.04 $785.70 18 086
2019-08-19 $750.89 $758.92 $744.51 $749.98 10 017
2019-08-16 $743.48 $746.30 $740.24 $742.68 8 071
2019-08-15 $725.50 $747.01 $725.50 $741.00 6 611
2019-08-14 $724.10 $726.75 $718.10 $722.04 10 749
2019-08-13 $737.00 $742.30 $728.26 $731.00 9 010
2019-08-12 $737.83 $746.43 $737.63 $737.63 9 223
2019-08-09 $766.95 $766.95 $745.31 $748.22 6 987
2019-08-08 $782.82 $782.82 $747.02 $752.29 16 988
2019-08-07 $757.91 $764.00 $749.21 $764.00 13 739

About ATRION Corporation

ATRION Atrion Corporation, together with its subsidiaries, develops, manufactures, and sells fluid delivery devices, and ophthalmic and cardiovascular products for medical applications in the United States, Canada, and internationally. The company’s fluid delivery products include valves that promote infection control and needle safety, as well as for use in intubation, intravenous, catheter, and other applications in anesthesia and oncology areas. Its... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT