New Zealand markets closed

Atrion Corporation (ATRI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
457.25+0.67 (+0.15%)
As of 02:23PM EDT. Market open.
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024456.53457.50456.53457.25457.255,846
18 Jul 2024456.50457.72456.50456.58456.5825,300
17 Jul 2024456.30457.50456.30456.45456.4550,500
16 Jul 2024456.75457.00456.01456.25456.2522,500
15 Jul 2024456.53456.90455.60456.06456.0622,400
12 Jul 2024456.43456.43454.65455.60455.6016,800
11 Jul 2024455.21457.08452.88453.63453.6327,100
10 Jul 2024454.39454.75453.00453.90453.9035,700
09 Jul 2024455.36455.36452.15453.14453.1411,300
08 Jul 2024453.99454.97452.14454.97454.9715,500
05 Jul 2024456.00456.00452.30453.14453.1413,900
03 Jul 2024451.50454.47451.50454.47454.4718,500
02 Jul 2024452.39453.71451.34453.39453.3917,800
01 Jul 2024452.43453.74451.11452.12452.1230,800
28 Jun 2024454.50454.90451.49452.43452.4367,100
27 Jun 2024453.00454.06452.25453.14453.1454,800
26 Jun 2024454.50455.88452.92452.92452.9245,600
25 Jun 2024453.30453.62451.99452.49452.4927,700
24 Jun 2024452.85454.77452.00453.36453.3626,400
21 Jun 2024451.14452.12451.11451.98451.9842,900
20 Jun 2024452.40452.40450.00450.00450.0012,200
18 Jun 2024451.51457.55451.51456.18456.1819,800
17 Jun 2024451.21453.00449.04451.91451.9131,700
14 Jun 2024453.00456.19451.10451.10451.1026,900
14 Jun 20242.2 Dividend
13 Jun 2024454.00454.89453.10453.99451.7920,400
12 Jun 2024456.58456.86453.15453.25451.0519,000
11 Jun 2024454.04455.30453.53454.40452.2021,200
10 Jun 2024452.00455.11452.00454.80452.6029,100
07 Jun 2024453.00457.00450.89452.64450.4527,300
06 Jun 2024454.11457.10453.00453.99451.7936,000
05 Jun 2024457.00458.49454.60456.11453.9012,900
04 Jun 2024459.00459.56454.81455.90453.6931,800
03 Jun 2024459.64463.79458.00459.25457.0257,400
31 May 2024461.15464.50459.48460.25458.0238,000
30 May 2024460.00472.40459.09462.30460.0639,800
29 May 2024452.00467.35450.00460.40458.1778,500
28 May 2024466.86467.04455.06456.05453.8472,500
24 May 2024464.01477.94457.79462.93460.6928,400
23 May 2024472.03476.00453.61464.00461.7527,700
22 May 2024447.88476.38447.83471.99469.7018,000
21 May 2024473.00473.00450.00451.25449.0640,600
20 May 2024462.01478.47449.14472.40470.1140,600
17 May 2024457.82475.76447.28465.25463.0038,800
16 May 2024488.44495.00454.28455.84453.6321,400
15 May 2024475.07503.24475.05495.99493.5934,500
14 May 2024447.05477.10447.05475.83473.5240,400
13 May 2024441.52451.20425.39439.70437.5733,800
10 May 2024430.25446.45423.00445.35443.1920,400
09 May 2024405.00431.50405.00427.80425.7322,500
08 May 2024422.05422.05390.65410.18408.1933,900
07 May 2024430.00436.89417.20417.20415.1831,700
06 May 2024417.65435.00415.40435.00432.8936,600
03 May 2024420.01426.45414.95414.95412.9436,900
02 May 2024429.51431.98414.67414.95412.9436,800
01 May 2024417.01428.00415.01426.88424.8137,100
30 Apr 2024420.00427.50414.03423.29421.2424,000
29 Apr 2024391.05420.60391.05420.00417.9631,200
26 Apr 2024405.40410.98388.97395.01393.1026,400
25 Apr 2024417.37420.00396.23398.97397.0431,400
24 Apr 2024402.65425.27402.65424.19422.1320,900
23 Apr 2024403.30419.19401.50405.29403.3339,700
22 Apr 2024409.00424.72399.83399.83397.8930,900
19 Apr 2024383.00408.00381.31402.35400.4038,800
18 Apr 2024399.00407.29385.70385.70383.8325,700
17 Apr 2024408.40412.89398.76398.76396.8335,400
16 Apr 2024401.45409.13398.80409.13407.1522,600
15 Apr 2024395.40405.58395.40398.68396.7522,300
12 Apr 2024402.03402.03394.00399.35397.4116,400
11 Apr 2024427.30432.77403.00403.10401.1539,800
10 Apr 2024436.03448.48414.70427.58425.5138,800
09 Apr 2024418.78443.28418.30441.74439.6033,200
08 Apr 2024416.01432.50416.01416.77414.7543,100
05 Apr 2024416.40421.00414.12416.10414.0837,400
04 Apr 2024405.76426.89397.38419.63417.6034,200
03 Apr 2024378.51407.55375.83405.31403.3528,400
02 Apr 2024401.36401.36374.84381.09379.2421,200
01 Apr 2024468.00468.00405.68408.80406.8234,900
28 Mar 2024444.21467.41444.21463.55461.3029,400
27 Mar 2024450.00450.23443.77448.00445.8331,300
26 Mar 2024436.30440.00427.78437.08434.9616,700
25 Mar 2024424.00447.17424.00437.00434.8820,900
22 Mar 2024443.98447.05425.29426.21424.1425,500
21 Mar 2024435.31443.80435.11442.88440.7317,000
20 Mar 2024449.25450.00435.34436.10433.9921,700
19 Mar 2024430.50439.33420.25428.60426.5225,400
18 Mar 2024442.00444.97432.20432.20430.1128,700
15 Mar 2024409.27438.75409.27436.10433.9941,100
14 Mar 2024424.89424.89414.59418.05416.0226,700
14 Mar 20242.2 Dividend
13 Mar 2024438.48438.48423.22425.37421.1217,700
12 Mar 2024435.00435.00418.72433.75429.4230,200
11 Mar 2024431.10441.16425.03435.60431.2515,800
08 Mar 2024409.93441.00409.93440.80436.407,000
07 Mar 2024395.75420.00388.98414.00409.8624,000
06 Mar 2024410.36410.36386.50393.99390.0532,000
05 Mar 2024388.48411.22388.48410.74406.6428,800
04 Mar 2024358.72391.79358.72388.50384.6220,800
01 Mar 2024366.30366.30358.02358.87355.2810,400
29 Feb 2024367.99367.99367.99367.99364.316,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...