ATRI - Atrion Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 15, 2019 803.80 806.00 796.28 796.90 796.90 19,300
Jul 12, 2019 790.38 804.51 785.03 794.81 794.81 23,500
Jul 11, 2019 786.41 793.77 775.50 791.10 791.10 13,300
Jul 10, 2019 801.36 801.36 780.00 785.11 785.11 13,400
Jul 09, 2019 798.99 805.00 798.99 800.00 800.00 7,400
Jul 08, 2019 818.12 828.80 807.51 809.00 809.00 21,200
Jul 05, 2019 823.40 823.40 812.50 817.65 817.65 21,400
Jul 03, 2019 840.34 840.34 823.40 823.40 823.40 12,200
Jul 02, 2019 837.99 840.00 823.30 831.00 831.00 24,100
Jul 01, 2019 859.06 859.70 832.07 840.00 840.00 31,300
Jun 28, 2019 853.99 865.55 850.27 852.74 852.74 18,200
Jun 27, 2019 844.87 853.84 832.54 852.24 852.24 14,300
Jun 26, 2019 867.50 867.50 833.50 837.83 837.83 22,700
Jun 25, 2019 885.00 885.00 870.31 872.00 872.00 10,100
Jun 24, 2019 886.95 896.99 880.00 886.60 886.60 8,200
Jun 21, 2019 900.55 908.00 887.43 887.43 887.43 14,700
Jun 20, 2019 915.00 915.96 899.17 902.09 902.09 5,100
Jun 19, 2019 875.47 908.71 873.80 908.71 908.71 10,700
Jun 18, 2019 869.00 875.42 861.24 873.80 873.80 11,100
Jun 17, 2019 875.00 893.40 867.80 868.83 868.83 26,700
Jun 14, 2019 873.90 884.35 870.40 878.02 878.02 58,500
Jun 13, 2019 879.16 879.16 866.14 874.80 874.80 21,600
Jun 13, 2019 1.35 Dividend
Jun 12, 2019 879.40 883.54 866.17 877.80 876.45 13,000
Jun 11, 2019 887.39 894.01 880.15 883.57 882.21 4,800
Jun 10, 2019 882.57 888.23 876.22 879.70 878.35 14,600
Jun 07, 2019 882.60 885.00 875.25 877.47 876.12 7,300
Jun 06, 2019 890.00 891.00 878.40 882.65 881.29 7,200
Jun 05, 2019 884.64 890.88 884.00 890.88 889.51 5,500
Jun 04, 2019 860.94 879.50 856.84 879.50 878.15 6,200
Jun 03, 2019 884.10 884.10 869.38 869.38 868.04 4,100
May 31, 2019 888.90 892.00 881.22 883.21 881.85 4,800
May 30, 2019 887.00 892.00 886.10 890.00 888.63 9,600
May 29, 2019 893.00 899.13 887.21 887.21 885.85 5,100
May 28, 2019 895.00 900.00 882.28 898.80 897.42 12,400
May 24, 2019 882.51 891.65 882.51 889.03 887.66 2,800
May 23, 2019 903.00 903.00 889.83 893.00 891.63 5,000
May 22, 2019 922.80 922.80 892.51 900.00 898.62 3,200
May 21, 2019 904.45 913.98 901.60 913.98 912.57 7,200
May 20, 2019 882.89 896.77 882.89 896.77 895.39 2,100
May 17, 2019 897.47 906.15 882.15 884.15 882.79 4,600
May 16, 2019 891.16 906.19 891.16 901.70 900.31 2,900
May 15, 2019 878.23 894.35 873.26 891.16 889.79 6,000
May 14, 2019 894.00 900.02 870.54 875.38 874.03 17,900
May 13, 2019 877.36 893.61 874.67 888.00 886.63 6,300
May 10, 2019 877.89 884.40 875.10 882.95 881.59 6,400
May 09, 2019 878.37 886.00 875.11 880.96 879.61 7,400
May 08, 2019 851.05 862.80 850.00 862.80 861.47 5,900
May 07, 2019 858.80 859.14 854.12 854.12 852.81 4,600
May 06, 2019 865.57 873.23 865.11 866.72 865.39 8,900
May 03, 2019 861.66 865.09 859.30 865.00 863.67 6,200
May 02, 2019 872.17 873.80 860.00 860.37 859.05 8,000
May 01, 2019 881.50 884.79 872.70 873.09 871.75 7,100
Apr 30, 2019 884.50 884.50 880.00 880.00 878.65 8,000
Apr 29, 2019 881.90 885.98 872.03 880.50 879.15 5,800
Apr 26, 2019 890.01 890.05 875.00 876.85 875.50 3,900
Apr 25, 2019 881.36 895.53 881.36 893.89 892.52 6,400
Apr 24, 2019 871.00 880.41 870.24 880.41 879.06 5,600
Apr 23, 2019 865.00 880.00 865.00 870.97 869.63 20,500
Apr 22, 2019 870.00 873.60 855.00 873.60 872.26 2,500
Apr 18, 2019 862.75 869.97 860.00 869.97 868.63 4,200
Apr 17, 2019 875.00 875.00 863.50 863.50 862.17 8,400
Apr 16, 2019 896.90 896.90 875.56 881.95 880.59 5,400
Apr 15, 2019 899.30 904.25 897.00 899.00 897.62 4,400
Apr 12, 2019 920.00 920.00 908.64 909.15 907.75 5,300
Apr 11, 2019 916.00 921.21 907.40 917.70 916.29 5,000
Apr 10, 2019 940.00 945.00 920.05 920.05 918.64 6,400
Apr 09, 2019 905.00 948.03 904.20 927.00 925.57 10,500
Apr 08, 2019 892.49 905.22 886.61 905.22 903.83 6,300
Apr 05, 2019 889.29 891.99 889.29 890.79 889.42 9,600
Apr 04, 2019 887.00 901.50 887.00 897.00 895.62 12,900
Apr 03, 2019 885.00 890.00 883.33 886.31 884.95 3,900
Apr 02, 2019 876.60 884.99 873.00 882.31 880.95 4,500
Apr 01, 2019 881.30 881.30 875.35 877.00 875.65 2,400
Mar 29, 2019 884.99 885.00 878.68 878.68 877.33 6,300
Mar 28, 2019 884.00 889.65 880.04 885.40 884.04 2,900
Mar 27, 2019 878.39 884.36 871.25 884.06 882.70 4,400
Mar 26, 2019 874.02 894.30 874.02 881.68 880.32 8,800
Mar 25, 2019 851.99 873.00 851.99 869.26 867.92 14,300
Mar 22, 2019 847.00 851.99 837.02 841.70 840.41 5,200
Mar 21, 2019 826.05 847.78 826.05 847.78 846.48 2,500
Mar 20, 2019 822.00 830.54 822.00 826.50 825.23 3,800
Mar 19, 2019 812.00 829.50 804.05 825.21 823.94 6,800
Mar 18, 2019 809.65 817.00 807.69 811.00 809.75 4,500
Mar 15, 2019 803.89 815.00 796.60 814.57 813.32 12,500
Mar 14, 2019 789.00 807.45 784.48 802.30 801.07 7,400
Mar 14, 2019 1.35 Dividend
Mar 13, 2019 794.57 794.90 789.90 789.90 787.34 4,900
Mar 12, 2019 804.00 804.00 796.31 796.31 793.73 3,600
Mar 11, 2019 803.00 807.49 803.00 803.40 800.79 3,100
Mar 08, 2019 800.00 805.88 798.00 805.88 803.27 6,800
Mar 07, 2019 800.00 800.44 793.25 799.60 797.01 4,600
Mar 06, 2019 806.72 809.01 797.64 800.51 797.91 10,900
Mar 05, 2019 792.51 810.00 792.51 807.70 805.08 12,300
Mar 04, 2019 790.00 790.61 789.15 790.61 788.04 3,200
Mar 01, 2019 789.99 790.00 783.50 790.00 787.44 3,900
Feb 28, 2019 803.97 803.97 784.10 786.37 783.82 6,200
Feb 27, 2019 797.01 806.60 797.01 803.99 801.38 3,400
Feb 26, 2019 808.00 808.00 800.01 806.79 804.17 4,300
Feb 25, 2019 799.89 814.85 799.89 807.80 805.18 6,500
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...