$ATRI: Atrion Corporation - Common Stock
| |
2021-07-05
| | ATRI | 2021-07-05 15:00:20 | | 633.00 | 599.54 | -3.37% | 2021-07-06
| | ATRI | 2021-07-06 08:00:27 | | 633.00 | 0.01 | -3.37% | | ATRI | 2021-07-06 10:00:32 | | 615.00 | 595.80 | 0.33% | | ATRI | 2021-07-06 11:00:13 | | 597.00 | 585.00 | -1.05% | | ATRI | 2021-07-06 12:00:17 | | 596.00 | 592.16 | -1.00% | | ATRI | 2021-07-06 13:00:26 | | 607.71 | 593.92 | -1.39% | | ATRI | 2021-07-06 14:00:40 | | 600.00 | 595.88 | -0.75% | | ATRI | 2021-07-06 15:00:20 | | 598.70 | 585.00 | -1.00% | | ATRI | 2021-07-06 16:00:22 | | 598.83 | 592.27 | -1.72% | | ATRI | 2021-07-06 17:00:13 | | 607.00 | 581.00 | -1.34% | | ATRI | 2021-07-06 19:00:45 | | 630.94 | 581.00 | -1.67% | 2021-07-07
| | ATRI | 2021-07-07 08:00:14 | | 633.00 | 0.01 | -1.67% | | ATRI | 2021-07-07 09:00:13 | | 633.00 | 227.26 | -1.67% | | ATRI | 2021-07-07 10:00:26 | | 610.00 | 591.00 | 0.86% | | ATRI | 2021-07-07 11:00:26 | | 610.00 | 595.05 | 0.63% | | ATRI | 2021-07-07 12:00:35 | | 609.68 | 600.00 | 1.03% | | ATRI | 2021-07-07 13:00:21 | | 607.83 | 600.00 | 1.20% | | ATRI | 2021-07-07 14:00:24 | | 602.00 | 598.20 | 0.79% | | ATRI | 2021-07-07 15:00:27 | | 602.25 | 601.23 | 1.19% | | ATRI | 2021-07-07 16:00:30 | | 601.00 | 595.00 | 0.52% | | ATRI | 2021-07-07 17:00:27 | | 630.94 | 581.00 | 0.09% | 2021-07-08
| | ATRI | 2021-07-08 08:00:16 | | 633.00 | 0.01 | 0.09% | | ATRI | 2021-07-08 09:00:16 | | 633.00 | 227.47 | 0.09% | | ATRI | 2021-07-08 10:00:39 | | 597.30 | 593.78 | -0.12% | | ATRI | 2021-07-08 11:00:34 | | 601.00 | 594.00 | -0.07% | | ATRI | 2021-07-08 12:00:25 | | 601.00 | 591.71 | 0.35% | | ATRI | 2021-07-08 13:00:14 | | 601.69 | 594.34 | 0.36% | | ATRI | 2021-07-08 14:00:34 | | 601.74 | 594.34 | -0.04% | | ATRI | 2021-07-08 15:00:15 | | 607.20 | 588.00 | -0.40% | | ATRI | 2021-07-08 16:00:12 | | 597.95 | 592.50 | -0.24% | | ATRI | 2021-07-08 17:00:12 | | 630.94 | 581.00 | -0.20% | | ATRI | 2021-07-08 19:00:12 | | 630.94 | 581.00 | 1.41% | 2021-07-09
| | ATRI | 2021-07-09 09:00:20 | | 633.00 | 225.22 | 1.41% | | ATRI | 2021-07-09 10:00:24 | | 601.00 | 598.00 | 0.80% | | ATRI | 2021-07-09 11:00:31 | | 603.24 | 598.00 | 1.11% | | ATRI | 2021-07-09 12:00:15 | | 603.24 | 601.00 | 1.14% | | ATRI | 2021-07-09 13:00:23 | | 606.99 | 604.49 | 1.79% | | ATRI | 2021-07-09 14:00:21 | | 620.00 | 604.49 | 2.06% | | ATRI | 2021-07-09 15:00:20 | | 620.00 | 604.49 | 2.40% | | ATRI | 2021-07-09 16:00:29 | | 608.00 | 600.59 | 2.03% | | ATRI | 2021-07-09 17:00:14 | | 630.94 | 581.00 | 2.09% | | ATRI | 2021-07-09 19:01:00 | | 630.94 | 581.00 | 1.16% | 2021-07-12
| | ATRI | 2021-07-12 09:00:12 | | 736.00 | 231.75 | 1.16% | | ATRI | 2021-07-12 10:00:30 | | 606.00 | 595.02 | 0.55% | | ATRI | 2021-07-12 11:00:44 | | 608.00 | 599.56 | -0.18% | | ATRI | 2021-07-12 12:00:15 | | 610.00 | 604.75 | 0.22% | | ATRI | 2021-07-12 13:00:16 | | 621.74 | 607.24 | 0.15% | | ATRI | 2021-07-12 14:00:37 | | 615.29 | 607.58 | 0.55% | | ATRI | 2021-07-12 15:00:15 | | 616.00 | 607.58 | 0.72% | | ATRI | 2021-07-12 16:00:32 | | 616.00 | 610.93 | 1.49% | | ATRI | 2021-07-12 17:00:30 | | 630.94 | 581.00 | 1.22% | | ATRI | 2021-07-12 19:01:05 | | 630.94 | 581.00 | 1.63% | 2021-07-13
| | ATRI | 2021-07-13 08:00:11 | | 713.97 | 0.01 | 1.63% | | ATRI | 2021-07-13 09:00:18 | | 713.97 | 234.58 | 1.63% | | ATRI | 2021-07-13 10:00:30 | | 625.12 | 614.26 | 0.31% | | ATRI | 2021-07-13 11:00:32 | | 613.97 | 610.00 | -0.17% | | ATRI | 2021-07-13 12:00:33 | | 612.59 | 610.00 | -0.45% | | ATRI | 2021-07-13 13:00:12 | | 612.45 | 610.00 | -0.45% | | ATRI | 2021-07-13 14:00:19 | | 618.92 | 600.86 | -1.26% | | ATRI | 2021-07-13 15:00:22 | | 608.50 | 601.41 | -0.91% | | ATRI | 2021-07-13 16:00:15 | | 616.48 | 604.57 | -0.67% | | ATRI | 2021-07-13 17:00:10 | | 630.94 | 581.00 | -0.83% | 2021-07-14
| | ATRI | 2021-07-14 08:00:21 | | 633.00 | 0.01 | -0.83% | | ATRI | 2021-07-14 09:00:14 | | 633.00 | 232.64 | -0.83% | | ATRI | 2021-07-14 10:00:42 | | 619.98 | 610.31 | 0.37% | | ATRI | 2021-07-14 11:00:41 | | 617.84 | 610.00 | 0.38% | | ATRI | 2021-07-14 12:00:15 | | 618.00 | 610.00 | 0.38% | | ATRI | 2021-07-14 13:00:29 | | 614.88 | 610.00 | 0.57% | | ATRI | 2021-07-14 14:00:41 | | 613.00 | 610.00 | 0.57% | | ATRI | 2021-07-14 15:00:32 | | 617.99 | 610.00 | 0.63% | | ATRI | 2021-07-14 16:00:27 | | 608.12 | 601.00 | -0.18% | | ATRI | 2021-07-14 17:00:17 | | 630.94 | 581.00 | -0.65% | | ATRI | 2021-07-14 19:00:58 | | 630.94 | 581.00 | -1.01% | 2021-07-15
| | ATRI | 2021-07-15 08:00:15 | | 633.00 | 0.01 | -1.01% | | ATRI | 2021-07-15 09:00:21 | | 633.00 | 231.12 | -1.01% | | ATRI | 2021-07-15 10:00:14 | | 621.64 | 601.00 | 0.18% | | ATRI | 2021-07-15 11:00:14 | | 605.00 | 601.59 | -0.17% | | ATRI | 2021-07-15 12:00:19 | | 605.00 | 599.88 | -0.18% | | ATRI | 2021-07-15 13:00:39 | | 614.43 | 605.03 | 0.62% | | ATRI | 2021-07-15 14:00:12 | | 608.51 | 605.03 | 0.58% | | ATRI | 2021-07-15 15:00:27 | | 614.43 | 605.00 | -0.02% | | ATRI | 2021-07-15 16:00:24 | | 608.50 | 600.00 | 0.16% | | ATRI | 2021-07-15 17:00:43 | | 630.94 | 581.00 | 0.78% | | ATRI | 2021-07-15 19:00:52 | | 630.94 | 581.00 | 0.29% | 2021-07-16
| | ATRI | 2021-07-16 08:00:29 | | 633.00 | 0.01 | 0.29% | | ATRI | 2021-07-16 09:00:15 | | 633.00 | 232.91 | 0.29% | | ATRI | 2021-07-16 10:00:14 | | 624.49 | 600.32 | 0.57% | | ATRI | 2021-07-16 11:00:13 | | 620.00 | 610.00 | 1.34% | | ATRI | 2021-07-16 12:00:23 | | 630.36 | 610.00 | 1.34% | | ATRI | 2021-07-16 13:00:11 | | 620.00 | 610.00 | 1.34% | | ATRI | 2021-07-16 16:00:27 | | 620.00 | 612.88 | 0.13% | | ATRI | 2021-07-16 17:00:12 | | 630.94 | 581.00 | 0.07% | | ATRI | 2021-07-16 19:00:58 | | 630.94 | 581.00 | -0.90% | 2021-07-19
| | ATRI | 2021-07-19 08:00:12 | | 633.00 | 0.01 | -0.90% | | ATRI | 2021-07-19 10:00:29 | | 610.13 | 594.25 | 0.00% | | ATRI | 2021-07-19 11:00:21 | | 623.00 | 606.04 | 0.50% | | ATRI | 2021-07-19 12:00:11 | | 611.50 | 595.58 | -0.02% | | ATRI | 2021-07-19 13:00:13 | | 613.10 | 598.25 | 0.14% | | ATRI | 2021-07-19 14:00:13 | | 614.30 | 598.25 | 0.63% | | ATRI | 2021-07-19 15:00:20 | | 609.45 | 596.00 | -0.11% | | ATRI | 2021-07-19 16:00:21 | | 615.00 | 602.80 | 0.14% | | ATRI | 2021-07-19 17:00:38 | | 623.00 | 560.25 | -0.02% | | ATRI | 2021-07-19 19:00:37 | | 630.94 | 560.25 | -0.02% | 2021-07-20
| | ATRI | 2021-07-20 08:00:23 | | 633.00 | 0.01 | -0.02% | | ATRI | 2021-07-20 09:00:14 | | 623.00 | 233.02 | -0.02% | | ATRI | 2021-07-20 10:00:39 | | 623.88 | 620.02 | 2.57% | | ATRI | 2021-07-20 11:00:44 | | 623.00 | 606.95 | 2.28% | | ATRI | 2021-07-20 12:00:48 | | 627.50 | 610.29 | 2.61% | | ATRI | 2021-07-20 13:00:31 | | 624.70 | 610.34 | 2.38% | | ATRI | 2021-07-20 14:00:13 | | 625.00 | 617.03 | 2.31% | | ATRI | 2021-07-20 15:00:16 | | 624.05 | 619.04 | 1.49% | | ATRI | 2021-07-20 16:00:28 | | 622.96 | 615.68 | 1.48% | | ATRI | 2021-07-20 17:00:14 | | 630.94 | 581.00 | 0.88% | | ATRI | 2021-07-20 19:00:18 | | 630.94 | 581.00 | 0.32% | 2021-07-21
| | ATRI | 2021-07-21 08:00:34 | | 633.00 | 0.01 | 0.32% | | ATRI | 2021-07-21 10:00:44 | | 633.00 | 608.78 | 0.05% | | ATRI | 2021-07-21 11:00:21 | | 617.63 | 601.00 | -0.20% | | ATRI | 2021-07-21 12:00:40 | | 621.32 | 616.25 | 0.11% | | ATRI | 2021-07-21 13:00:13 | | 619.40 | 614.25 | -0.18% | | ATRI | 2021-07-21 14:00:24 | | 617.00 | 604.63 | 0.27% | | ATRI | 2021-07-21 15:00:11 | | 614.95 | 606.07 | 0.06% | | ATRI | 2021-07-21 16:00:24 | | 616.00 | 610.01 | -0.07% | | ATRI | 2021-07-21 17:00:27 | | 630.94 | 581.00 | -0.78% | 2021-07-22
| | ATRI | 2021-07-22 09:00:22 | | 781.49 | 587.00 | -0.78% | | ATRI | 2021-07-22 10:00:18 | | 622.33 | 609.31 | 0.97% | | ATRI | 2021-07-22 11:00:29 | | 614.51 | 597.22 | 0.40% | | ATRI | 2021-07-22 12:00:19 | | 611.00 | 597.21 | 0.06% | | ATRI | 2021-07-22 13:00:13 | | 609.90 | 607.00 | -0.11% | | ATRI | 2021-07-22 14:00:13 | | 609.00 | 593.35 | -0.27% | | ATRI | 2021-07-22 15:00:14 | | 614.71 | 612.00 | 0.57% | | ATRI | 2021-07-22 16:00:28 | | 612.66 | 600.00 | -0.42% | | ATRI | 2021-07-22 17:00:33 | | 630.94 | 581.00 | 0.07% | | ATRI | 2021-07-22 19:00:55 | | 630.94 | 581.00 | -0.71% | 2021-07-23
| | ATRI | 2021-07-23 08:00:34 | | 633.00 | 0.01 | -0.71% | | ATRI | 2021-07-23 10:00:40 | | 607.00 | 589.87 | -0.95% | | ATRI | 2021-07-23 11:00:33 | | 616.74 | 609.50 | -0.25% | | ATRI | 2021-07-23 12:00:13 | | 609.65 | 602.06 | -0.55% | | ATRI | 2021-07-23 13:00:36 | | 609.50 | 595.41 | -0.41% | | ATRI | 2021-07-23 14:00:13 | | 612.72 | 610.50 | -0.24% | | ATRI | 2021-07-23 15:00:14 | | 612.60 | 607.39 | -0.16% | | ATRI | 2021-07-23 16:00:19 | | 613.08 | 608.00 | 0.29% | | ATRI | 2021-07-23 17:00:16 | | 633.00 | 581.00 | 0.65% | 2021-07-26
| | ATRI | 2021-07-26 10:00:20 | | 623.17 | 612.57 | -0.65% | | ATRI | 2021-07-26 11:00:39 | | 611.80 | 599.33 | -0.81% | | ATRI | 2021-07-26 12:00:52 | | 611.80 | 610.01 | -0.77% | | ATRI | 2021-07-26 13:00:39 | | 616.13 | 612.29 | -0.19% | | ATRI | 2021-07-26 14:00:19 | | 616.16 | 613.59 | 0.14% | | ATRI | 2021-07-26 15:00:19 | | 616.88 | 613.59 | 0.22% | | ATRI | 2021-07-26 16:00:18 | | 616.88 | 612.73 | 0.10% | | ATRI | 2021-07-26 17:00:14 | | 633.00 | 581.00 | -0.45% | | ATRI | 2021-07-26 19:00:35 | | 633.00 | 581.00 | -0.33% | 2021-07-27
| | ATRI | 2021-07-27 08:00:17 | | 633.00 | 0.01 | -0.33% | | ATRI | 2021-07-27 10:00:11 | | 610.00 | 603.16 | -0.37% | | ATRI | 2021-07-27 11:00:35 | | 611.58 | 594.59 | -0.43% | | ATRI | 2021-07-27 12:00:16 | | 613.90 | 610.00 | -0.06% | | ATRI | 2021-07-27 13:00:43 | | 613.90 | 610.03 | 0.24% | | ATRI | 2021-07-27 14:00:14 | | 613.90 | 610.03 | -0.23% | | ATRI | 2021-07-27 15:00:19 | | 613.24 | 610.03 | -0.23% | | ATRI | 2021-07-27 16:00:37 | | 614.26 | 602.22 | -0.83% | | ATRI | 2021-07-27 17:00:14 | | 630.94 | 303.05 | -1.00% | 2021-07-28
| | ATRI | 2021-07-28 09:00:13 | | 633.00 | 229.71 | -1.00% | | ATRI | 2021-07-28 10:00:14 | | 624.09 | 591.60 | 0.93% | | ATRI | 2021-07-28 11:00:12 | | 613.00 | 606.00 | 0.13% | | ATRI | 2021-07-28 12:00:27 | | 613.00 | 606.10 | 0.13% | | ATRI | 2021-07-28 13:00:14 | | 613.00 | 606.10 | 1.14% | | ATRI | 2021-07-28 14:00:27 | | 615.00 | 606.10 | 1.14% | | ATRI | 2021-07-28 15:00:23 | | 626.85 | 610.00 | 2.62% | | ATRI | 2021-07-28 16:00:41 | | 633.64 | 618.18 | 3.81% | | ATRI | 2021-07-28 17:00:14 | | 634.00 | 581.00 | 3.15% | | ATRI | 2021-07-28 19:00:57 | | 634.00 | 581.00 | 2.83% | 2021-07-29
| | ATRI | 2021-07-29 08:00:17 | | 634.00 | 0.01 | 2.83% | | ATRI | 2021-07-29 10:00:30 | | 622.00 | 617.21 | -0.67% | | ATRI | 2021-07-29 11:00:15 | | 626.00 | 609.59 | -0.19% | | ATRI | 2021-07-29 12:00:39 | | 624.00 | 609.57 | -0.19% | | ATRI | 2021-07-29 13:00:31 | | 627.00 | 609.58 | -0.05% | | ATRI | 2021-07-29 14:00:24 | | 640.16 | 634.35 | 1.55% | | ATRI | 2021-07-29 15:00:19 | | 645.49 | 615.89 | 0.75% | | ATRI | 2021-07-29 16:02:23 | | 629.97 | 623.39 | 0.40% | | ATRI | 2021-07-29 17:00:17 | | 750.00 | 303.05 | 0.40% | 2021-07-30
| | ATRI | 2021-07-30 08:00:18 | | 99999.00 | 0.01 | 0.40% | | ATRI | 2021-07-30 09:00:18 | | 736.00 | 239.80 | 0.40% | | ATRI | 2021-07-30 10:00:33 | | 630.88 | 616.77 | -0.34% | | ATRI | 2021-07-30 11:00:14 | | 645.00 | 626.00 | 0.76% | | ATRI | 2021-07-30 12:00:14 | | 645.49 | 621.22 | 0.76% | | ATRI | 2021-07-30 13:00:17 | | 645.00 | 621.39 | 1.40% | | ATRI | 2021-07-30 14:00:11 | | 645.49 | 621.39 | 1.40% | | ATRI | 2021-07-30 15:00:22 | | 630.00 | 622.38 | 0.36% | | ATRI | 2021-07-30 16:00:13 | | 630.00 | 622.38 | -0.02% | | ATRI | 2021-07-30 17:00:43 | | 736.00 | 581.00 | 0.20% | | ATRI | 2021-07-30 19:00:49 | | 9998.99 | 581.00 | 0.54% | 2021-08-02
| | ATRI | 2021-08-02 08:00:29 | | 99999.00 | 0.01 | 0.54% | | ATRI | 2021-08-02 09:00:38 | | 736.00 | 240.27 | 0.54% | | ATRI | 2021-08-02 10:00:14 | | 635.23 | 610.03 | 0.12% | | ATRI | 2021-08-02 11:00:42 | | 628.94 | 610.28 | 0.12% | | ATRI | 2021-08-02 12:00:14 | | 628.94 | 612.45 | -0.14% | | ATRI | 2021-08-02 13:00:34 | | 635.52 | 631.05 | 0.49% | | ATRI | 2021-08-02 14:00:12 | | 631.45 | 620.57 | 0.20% | | ATRI | 2021-08-02 16:00:39 | | 632.34 | 630.13 | 0.98% | | ATRI | 2021-08-02 17:00:17 | | 736.00 | 560.25 | 0.84% | | ATRI | 2021-08-02 18:01:35 | | 9998.99 | 560.25 | 0.84% | 2021-08-03
| | ATRI | 2021-08-03 07:00:41 | | 9998.99 | 303.05 | 0.84% | | ATRI | 2021-08-03 08:00:13 | | 99999.00 | 303.05 | 0.84% | | ATRI | 2021-08-03 09:00:20 | | 674.99 | 303.05 | 0.84% | | ATRI | 2021-08-03 10:00:16 | | 632.00 | 618.01 | -0.45% | | ATRI | 2021-08-03 11:00:33 | | 640.00 | 629.00 | -0.06% | | ATRI | 2021-08-03 12:00:51 | | 640.00 | 630.10 | -0.53% | | ATRI | 2021-08-03 13:00:24 | | 635.25 | 618.09 | -0.61% | | ATRI | 2021-08-03 14:00:17 | | 640.56 | 616.07 | -0.99% | | ATRI | 2021-08-03 15:00:29 | | 632.78 | 621.34 | -0.23% | | ATRI | 2021-08-03 16:00:44 | | 638.00 | 632.45 | 0.03% | | ATRI | 2021-08-03 17:00:32 | | 736.00 | 303.05 | -0.12% | | ATRI | 2021-08-03 19:00:34 | | 9998.99 | 303.05 | -0.15% | 2021-08-04
| | ATRI | 2021-08-04 08:00:27 | | 713.97 | 0.01 | -0.15% | | ATRI | 2021-08-04 09:00:29 | | 713.97 | 606.66 | -0.15% | | ATRI | 2021-08-04 10:00:58 | | 638.00 | 635.00 | 0.40% | | ATRI | 2021-08-04 11:00:38 | | 645.49 | 635.01 | 0.56% | | ATRI | 2021-08-04 12:00:23 | | 645.49 | 633.00 | 0.24% | | ATRI | 2021-08-04 13:00:14 | | 639.52 | 632.00 | 0.24% | | ATRI | 2021-08-04 14:00:23 | | 637.00 | 621.32 | 0.26% |
|