New Zealand markets closed

Atrion Corporation (ATRI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
405.29+5.46 (+1.37%)
At close: 04:00PM EDT
405.29 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024403.30419.19401.50405.29405.2939,700
22 Apr 2024409.00424.72399.83399.83399.8330,900
19 Apr 2024383.00408.00381.31402.35402.3538,800
18 Apr 2024399.00407.29385.70385.70385.7025,700
17 Apr 2024408.40412.89398.76398.76398.7635,400
16 Apr 2024401.45409.13398.80409.13409.1322,600
15 Apr 2024395.40405.58395.40398.68398.6822,300
12 Apr 2024402.03402.03394.00399.35399.3516,400
11 Apr 2024427.30432.77403.00403.10403.1039,800
10 Apr 2024436.03448.48414.70427.58427.5838,800
09 Apr 2024418.78443.28418.30441.74441.7433,200
08 Apr 2024416.01432.50416.01416.77416.7743,100
05 Apr 2024416.40421.00414.12416.10416.1037,400
04 Apr 2024405.76426.89397.38419.63419.6334,200
03 Apr 2024378.51407.55375.83405.31405.3128,400
02 Apr 2024401.36401.36374.84381.09381.0921,200
01 Apr 2024468.00468.00405.68408.80408.8034,900
28 Mar 2024444.21467.41444.21463.55463.5529,400
27 Mar 2024450.00450.23443.77448.00448.0031,300
26 Mar 2024436.30440.00427.78437.08437.0816,700
25 Mar 2024424.00447.17424.00437.00437.0020,900
22 Mar 2024443.98447.05425.29426.21426.2125,500
21 Mar 2024435.31443.80435.11442.88442.8817,000
20 Mar 2024449.25450.00435.34436.10436.1021,700
19 Mar 2024430.50439.33420.25428.60428.6025,400
18 Mar 2024442.00444.97432.20432.20432.2028,700
15 Mar 2024409.27438.75409.27436.10436.1041,100
14 Mar 2024424.89424.89414.59418.05418.0526,700
14 Mar 20242.2 Dividend
13 Mar 2024438.48438.48423.22425.37423.1717,700
12 Mar 2024435.00435.00418.72433.75431.5130,200
11 Mar 2024431.10441.16425.03435.60433.3515,800
08 Mar 2024409.93441.00409.93440.80438.527,000
07 Mar 2024395.75420.00388.98414.00411.8624,000
06 Mar 2024410.36410.36386.50393.99391.9532,000
05 Mar 2024388.48411.22388.48410.74408.6228,800
04 Mar 2024358.72391.79358.72388.50386.4920,800
01 Mar 2024366.30366.30358.02358.87357.0110,400
29 Feb 2024367.99367.99367.99367.99366.096,500
28 Feb 2024352.86364.99352.86362.99361.1114,800
27 Feb 2024359.00359.95351.30351.30349.489,000
26 Feb 2024359.16359.16353.02353.80351.9710,900
23 Feb 2024341.46350.32341.46350.32348.514,800
22 Feb 2024336.23340.17336.23340.17338.413,800
21 Feb 2024367.56367.56362.87362.87360.992,800
20 Feb 2024360.69360.69347.44356.04354.205,600
16 Feb 2024346.01362.12346.01352.20350.385,900
15 Feb 2024334.75357.36334.75353.80351.975,100
14 Feb 2024337.59337.59335.88335.88334.145,700
13 Feb 2024376.86403.61341.20341.20339.447,800
12 Feb 2024373.74394.86373.74389.50387.496,300
09 Feb 2024379.53379.53371.44379.37377.415,700
08 Feb 2024350.38377.50350.38368.34366.437,900
07 Feb 2024354.99369.91354.99367.80365.907,300
06 Feb 2024348.74349.97339.88348.32346.5212,500
05 Feb 2024335.00335.90330.16333.00331.287,000
02 Feb 2024320.02339.80320.00338.00336.257,100
01 Feb 2024326.00326.00326.00326.00324.313,900
31 Jan 2024338.00342.53333.81340.00338.249,500
30 Jan 2024335.30335.30335.30335.30333.573,800
29 Jan 2024321.75335.00320.66335.00333.2710,700
26 Jan 2024319.98319.98319.98319.98318.333,800
25 Jan 2024328.23328.50321.51324.49322.813,900
24 Jan 2024332.61332.61326.28331.00329.295,100
23 Jan 2024337.70346.38334.00334.00332.275,000
22 Jan 2024340.00350.40328.00333.00331.2810,000
19 Jan 2024332.11336.60332.11336.60334.8610,300
18 Jan 2024323.00331.99323.00331.99330.276,900
17 Jan 2024331.73331.73308.30308.30306.7112,900
16 Jan 2024348.44348.44335.21335.21333.486,500
12 Jan 2024357.99374.00350.99350.99349.177,200
11 Jan 2024348.85369.07343.88354.99353.159,900
10 Jan 2024352.16358.00342.00345.00343.228,100
09 Jan 2024383.69383.69349.14356.00354.166,200
08 Jan 2024388.44400.93378.20380.90378.9310,800
05 Jan 2024387.00399.99369.52369.52367.619,400
04 Jan 2024399.86439.99390.00392.36390.3338,300
03 Jan 2024390.99418.91387.95390.85388.8321,500
02 Jan 2024367.17432.96367.17393.24391.2127,500
29 Dec 2023390.06390.33378.79378.79376.834,200
28 Dec 2023396.71396.89379.97389.94387.928,000
27 Dec 2023385.10401.23375.98399.37397.309,400
26 Dec 2023373.43385.10373.43385.10383.115,500
22 Dec 2023352.99378.10345.69363.00361.1215,800
21 Dec 2023346.15351.22329.91345.85344.066,300
20 Dec 2023351.37356.21344.10344.10342.3214,600
19 Dec 2023370.94370.94340.00350.53348.7210,000
18 Dec 2023358.01364.50338.50362.01360.1416,100
15 Dec 2023368.20368.20360.75363.66361.7824,400
14 Dec 2023357.23365.00353.30363.63361.7517,000
13 Dec 2023350.00351.24345.15348.60346.8020,900
12 Dec 2023335.00351.89335.00348.02346.227,100
11 Dec 2023330.39333.28315.67325.15323.479,300
08 Dec 2023328.44328.44322.48325.87324.184,700
07 Dec 2023319.39338.32315.00326.99325.307,000
06 Dec 2023315.59325.80312.33325.80324.117,200
05 Dec 2023313.15315.00307.29310.81309.207,900
04 Dec 2023324.00334.00310.82318.60316.959,000
01 Dec 2023313.92320.00294.39316.15314.5111,500
30 Nov 2023294.72311.00292.12308.35306.7613,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...