ATRI - Atrion Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 18, 2019 809.65 815.00 808.10 811.00 811.00 3,564
Mar 15, 2019 803.89 815.00 796.60 814.57 814.57 12,500
Mar 14, 2019 789.00 807.45 784.48 802.30 802.30 7,400
Mar 14, 2019 1.35 Dividend
Mar 13, 2019 794.57 794.90 789.90 789.90 788.55 4,900
Mar 12, 2019 804.00 804.00 796.31 796.31 794.95 3,600
Mar 11, 2019 803.00 807.49 803.00 803.40 802.03 3,100
Mar 08, 2019 800.00 805.88 798.00 805.88 804.50 6,800
Mar 07, 2019 800.00 800.44 793.25 799.60 798.23 4,600
Mar 06, 2019 806.72 809.01 797.64 800.51 799.14 10,900
Mar 05, 2019 792.51 810.00 792.51 807.70 806.32 12,300
Mar 04, 2019 790.00 790.61 789.15 790.61 789.26 3,200
Mar 01, 2019 789.99 790.00 783.50 790.00 788.65 3,900
Feb 28, 2019 803.97 803.97 784.10 786.37 785.03 6,200
Feb 27, 2019 797.01 806.60 797.01 803.99 802.62 3,400
Feb 26, 2019 808.00 808.00 800.01 806.79 805.41 4,300
Feb 25, 2019 799.89 814.85 799.89 807.80 806.42 6,500
Feb 22, 2019 794.23 799.00 779.00 798.79 797.42 4,000
Feb 21, 2019 790.85 799.70 790.85 794.00 792.64 3,300
Feb 20, 2019 800.50 809.39 796.27 796.27 794.91 5,800
Feb 19, 2019 793.01 803.48 793.01 800.94 799.57 5,900
Feb 15, 2019 791.89 795.00 791.89 795.00 793.64 3,500
Feb 14, 2019 787.70 790.00 786.16 789.51 788.16 3,000
Feb 13, 2019 794.99 795.00 787.00 787.00 785.65 4,300
Feb 12, 2019 785.00 795.10 784.40 793.30 791.94 7,400
Feb 11, 2019 783.08 786.14 782.51 786.14 784.80 2,800
Feb 08, 2019 795.00 795.00 783.75 792.10 790.75 3,000
Feb 07, 2019 786.76 795.00 786.76 793.38 792.02 3,500
Feb 06, 2019 775.74 803.00 762.00 788.21 786.86 19,400
Feb 05, 2019 780.00 787.49 774.98 785.00 783.66 7,000
Feb 04, 2019 748.85 776.50 733.11 775.49 774.16 11,700
Feb 01, 2019 740.20 767.93 740.20 761.50 760.20 9,000
Jan 31, 2019 763.46 773.13 730.00 745.84 744.57 12,400
Jan 30, 2019 770.87 781.98 762.24 765.31 764.00 9,000
Jan 29, 2019 773.01 773.01 767.00 769.00 767.69 5,200
Jan 28, 2019 777.83 782.59 769.99 774.41 773.09 5,700
Jan 25, 2019 781.87 783.50 764.51 780.00 778.67 10,300
Jan 24, 2019 780.11 785.00 774.50 783.64 782.30 6,200
Jan 23, 2019 775.00 776.00 770.20 774.00 772.68 6,700
Jan 22, 2019 766.50 770.26 755.69 770.00 768.68 9,100
Jan 18, 2019 758.53 770.00 757.87 765.82 764.51 7,900
Jan 17, 2019 738.90 764.60 738.90 755.47 754.18 11,000
Jan 16, 2019 732.00 743.80 732.00 742.98 741.71 3,400
Jan 15, 2019 724.00 727.58 721.50 727.49 726.25 7,200
Jan 14, 2019 732.21 732.21 720.27 724.92 723.68 2,600
Jan 11, 2019 741.81 746.80 727.10 745.89 744.62 5,200
Jan 10, 2019 735.56 748.70 735.56 743.79 742.52 5,700
Jan 09, 2019 720.00 743.13 720.00 741.00 739.73 17,500
Jan 08, 2019 725.71 725.71 706.51 718.68 717.45 13,900
Jan 07, 2019 712.89 713.02 700.91 712.00 710.78 10,400
Jan 04, 2019 721.11 727.20 701.33 709.90 708.69 8,800
Jan 03, 2019 729.00 729.00 716.03 716.10 714.88 9,400
Jan 02, 2019 731.35 737.26 715.00 733.03 731.78 18,900
Dec 31, 2018 738.20 742.00 719.26 741.08 739.81 13,900
Dec 28, 2018 709.99 733.28 709.99 733.28 732.03 8,900
Dec 27, 2018 691.70 712.00 680.12 712.00 710.78 9,600
Dec 26, 2018 691.00 701.61 681.99 697.24 696.05 13,800
Dec 24, 2018 680.00 694.88 680.00 684.10 682.93 1,800
Dec 21, 2018 681.31 686.50 671.05 682.71 681.54 23,100
Dec 20, 2018 702.45 702.45 680.39 686.45 685.28 16,700
Dec 19, 2018 722.00 726.00 698.00 703.46 702.26 19,600
Dec 18, 2018 759.75 764.00 726.10 726.10 724.86 14,400
Dec 17, 2018 774.85 775.00 757.78 757.78 756.48 14,300
Dec 14, 2018 763.02 777.47 754.51 776.50 775.17 11,200
Dec 13, 2018 769.00 771.61 759.79 762.31 761.01 15,900
Dec 12, 2018 772.00 772.68 760.72 771.59 770.27 5,400
Dec 11, 2018 770.34 770.34 759.99 764.34 763.03 11,800
Dec 10, 2018 766.06 772.51 758.13 765.31 764.00 8,500
Dec 07, 2018 775.25 788.43 767.00 779.84 778.51 17,300
Dec 06, 2018 782.30 796.64 775.00 776.62 775.29 11,400
Dec 04, 2018 766.00 787.96 766.00 785.70 784.36 8,500
Dec 03, 2018 776.00 784.80 746.68 765.00 763.69 16,100
Nov 30, 2018 772.99 779.80 771.90 773.22 771.90 14,900
Nov 30, 2018 1.35 Dividend
Nov 29, 2018 779.80 790.00 775.55 775.79 773.12 9,700
Nov 28, 2018 770.00 785.00 763.94 784.40 781.70 23,200
Nov 27, 2018 747.69 769.38 747.00 764.19 761.56 18,500
Nov 26, 2018 740.08 751.00 734.15 751.00 748.41 11,700
Nov 23, 2018 731.99 740.00 731.99 738.00 735.46 1,400
Nov 21, 2018 734.48 736.00 720.50 732.15 729.63 10,700
Nov 20, 2018 718.20 725.12 698.32 725.12 722.62 8,000
Nov 19, 2018 725.00 725.01 719.28 722.11 719.62 10,400
Nov 16, 2018 729.50 734.90 724.10 725.01 722.51 6,300
Nov 15, 2018 722.00 726.00 710.98 725.12 722.62 18,700
Nov 14, 2018 730.00 730.00 718.00 725.01 722.51 16,900
Nov 13, 2018 714.00 727.50 707.00 727.46 724.95 23,800
Nov 12, 2018 684.00 719.75 684.00 717.00 714.53 3,300
Nov 09, 2018 709.00 713.00 709.00 713.00 710.54 6,100
Nov 08, 2018 709.56 716.72 709.56 710.00 707.55 1,600
Nov 07, 2018 696.69 710.08 696.69 710.08 707.63 2,800
Nov 06, 2018 686.00 694.84 679.20 694.84 692.45 7,700
Nov 05, 2018 680.20 686.12 678.30 684.60 682.24 2,200
Nov 02, 2018 676.43 687.80 674.12 682.18 679.83 6,200
Nov 01, 2018 680.14 685.78 665.25 673.50 671.18 6,300
Oct 31, 2018 678.00 688.80 678.00 682.18 679.83 2,900
Oct 30, 2018 680.00 684.01 680.00 683.09 680.74 3,800
Oct 29, 2018 686.40 690.01 677.99 681.43 679.08 9,200
Oct 26, 2018 686.51 690.90 680.00 682.71 680.36 7,600
Oct 25, 2018 684.00 700.00 684.00 689.77 687.39 7,700
Oct 24, 2018 685.01 692.90 677.20 678.12 675.78 6,300
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...