ATRI - Atrion Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 24, 2019 903.00 894.84 894.84 894.84 894.84 617
May 23, 2019 903.00 903.00 889.83 893.00 893.00 5,000
May 22, 2019 922.80 922.80 892.51 900.00 900.00 3,200
May 21, 2019 904.45 913.98 901.60 913.98 913.98 7,200
May 20, 2019 882.89 896.77 882.89 896.77 896.77 2,100
May 17, 2019 897.47 906.15 882.15 884.15 884.15 4,600
May 16, 2019 891.16 906.19 891.16 901.70 901.70 2,900
May 15, 2019 878.23 894.35 873.26 891.16 891.16 6,000
May 14, 2019 894.00 900.02 870.54 875.38 875.38 17,900
May 13, 2019 877.36 893.61 874.67 888.00 888.00 6,300
May 10, 2019 877.89 884.40 875.10 882.95 882.95 6,400
May 09, 2019 878.37 886.00 875.11 880.96 880.96 7,400
May 08, 2019 851.05 862.80 850.00 862.80 862.80 5,900
May 07, 2019 858.80 859.14 854.12 854.12 854.12 4,600
May 06, 2019 865.57 873.23 865.11 866.72 866.72 8,900
May 03, 2019 861.66 865.09 859.30 865.00 865.00 6,200
May 02, 2019 872.17 873.80 860.00 860.37 860.37 8,000
May 01, 2019 881.50 884.79 872.70 873.09 873.09 7,100
Apr 30, 2019 884.50 884.50 880.00 880.00 880.00 8,000
Apr 29, 2019 881.90 885.98 872.03 880.50 880.50 5,800
Apr 26, 2019 890.01 890.05 875.00 876.85 876.85 3,900
Apr 25, 2019 881.36 895.53 881.36 893.89 893.89 6,400
Apr 24, 2019 871.00 880.41 870.24 880.41 880.41 5,600
Apr 23, 2019 865.00 880.00 865.00 870.97 870.97 20,500
Apr 22, 2019 870.00 873.60 855.00 873.60 873.60 2,500
Apr 18, 2019 862.75 869.97 860.00 869.97 869.97 4,200
Apr 17, 2019 875.00 875.00 863.50 863.50 863.50 8,400
Apr 16, 2019 896.90 896.90 875.56 881.95 881.95 5,400
Apr 15, 2019 899.30 904.25 897.00 899.00 899.00 4,400
Apr 12, 2019 920.00 920.00 908.64 909.15 909.15 5,300
Apr 11, 2019 916.00 921.21 907.40 917.70 917.70 5,000
Apr 10, 2019 940.00 945.00 920.05 920.05 920.05 6,400
Apr 09, 2019 905.00 948.03 904.20 927.00 927.00 10,500
Apr 08, 2019 892.49 905.22 886.61 905.22 905.22 6,300
Apr 05, 2019 889.29 891.99 889.29 890.79 890.79 9,600
Apr 04, 2019 887.00 901.50 887.00 897.00 897.00 12,900
Apr 03, 2019 885.00 890.00 883.33 886.31 886.31 3,900
Apr 02, 2019 876.60 884.99 873.00 882.31 882.31 4,500
Apr 01, 2019 881.30 881.30 875.35 877.00 877.00 2,400
Mar 29, 2019 884.99 885.00 878.68 878.68 878.68 6,300
Mar 28, 2019 884.00 889.65 880.04 885.40 885.40 2,900
Mar 27, 2019 878.39 884.36 871.25 884.06 884.06 4,400
Mar 26, 2019 874.02 894.30 874.02 881.68 881.68 8,800
Mar 25, 2019 851.99 873.00 851.99 869.26 869.26 14,300
Mar 22, 2019 847.00 851.99 837.02 841.70 841.70 5,200
Mar 21, 2019 826.05 847.78 826.05 847.78 847.78 2,500
Mar 20, 2019 822.00 830.54 822.00 826.50 826.50 3,800
Mar 19, 2019 812.00 829.50 804.05 825.21 825.21 6,800
Mar 18, 2019 809.65 817.00 807.69 811.00 811.00 4,500
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...