Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atrion Corp (NQ: ATRI )

453.95 -0.04 (-0.01%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 597.98 633.71 592.34 594.06 11,967 -3.47(-0.58%)
Apr 29, 2020 624.93 627.88 597.53 597.53 11,001 -4.21(-0.70%)
Apr 28, 2020 593.30 647.21 587.64 601.74 5,780 -6.53(-1.07%)
Apr 27, 2020 624.52 624.52 590.98 608.28 4,703 -8.28(-1.34%)
Apr 24, 2020 612.87 634.90 601.28 616.56 6,487 +0.72(+0.12%)
Apr 23, 2020 606.45 620.55 601.74 615.85 4,515 +15.28(+2.54%)
Apr 22, 2020 589.20 602.19 589.20 600.57 7,205 +13.96(+2.38%)
Apr 21, 2020 587.64 597.51 580.59 586.61 7,610 -14.19(-2.36%)
Apr 20, 2020 612.10 612.10 600.79 600.79 4,264 -25.58(-4.08%)
Apr 17, 2020 614.29 684.47 610.21 626.38 6,806 +29.81(+5.00%)
Apr 16, 2020 587.64 616.79 587.64 596.57 11,248 -5.17(-0.86%)
Apr 15, 2020 608.75 624.48 601.74 601.74 5,368 -36.47(-5.71%)
Apr 14, 2020 634.28 650.80 624.65 638.22 5,758 +12.97(+2.07%)
Apr 13, 2020 672.26 672.26 621.49 625.25 7,078 -44.10(-6.59%)
Apr 09, 2020 653.46 673.69 646.13 669.35 6,275 -1.88(-0.28%)
Apr 08, 2020 657.43 671.23 623.86 671.23 7,428 +13.29(+2.02%)
Apr 07, 2020 658.55 658.55 622.80 657.93 7,951 +0.43(+0.07%)
Apr 06, 2020 656.11 657.50 626.19 657.50 5,224 +38.83(+6.28%)
Apr 03, 2020 634.61 639.35 587.64 618.67 6,913 -12.13(-1.92%)
Apr 02, 2020 564.91 632.72 564.91 630.80 10,905 +57.21(+9.97%)
Apr 01, 2020 603.97 603.97 573.58 573.58 10,010 -37.56(-6.15%)
Mar 31, 2020 610.03 621.12 588.04 611.15 18,267 +0.00(+0.00%)
Mar 30, 2020 587.74 637.24 584.75 611.15 10,310 +32.44(+5.61%)
Mar 27, 2020 589.24 615.85 578.71 578.71 5,530 -14.10(-2.38%)
Mar 26, 2020 618.13 618.13 582.94 592.81 5,799 -32.34(-5.17%)
Mar 25, 2020 681.66 709.87 604.86 625.15 7,507 -64.03(-9.29%)
Mar 24, 2020 644.77 692.87 623.87 689.18 8,988 +87.42(+14.53%)
Mar 23, 2020 581.07 614.85 544.39 601.76 15,630 +21.55(+3.71%)
Mar 20, 2020 611.15 662.04 580.21 580.21 13,507 -36.57(-5.93%)
Mar 19, 2020 613.26 624.40 601.74 616.79 15,488 +0.47(+0.08%)
Mar 18, 2020 608.40 641.48 557.49 616.32 12,805 -18.34(-2.89%)
Mar 17, 2020 613.03 634.65 578.33 634.65 20,237 +51.71(+8.87%)
Mar 16, 2020 561.41 621.52 557.13 582.94 14,584 -19.46(-3.23%)
Mar 13, 2020 601.73 618.67 587.64 602.40 9,146 +22.85(+3.94%)
Mar 12, 2020 599.29 607.53 579.55 579.55 11,511 -46.00(-7.35%)
Mar 11, 2020 635.44 639.62 598.59 625.56 11,912 -30.36(-4.63%)
Mar 10, 2020 661.10 661.10 609.57 655.91 6,188 +0.96(+0.15%)
Mar 09, 2020 644.00 656.51 630.24 654.95 7,701 -15.65(-2.33%)
Mar 06, 2020 593.88 703.40 593.88 670.60 14,501 +65.69(+10.86%)
Mar 05, 2020 599.59 607.74 591.01 604.91 9,387 +4.30(+0.72%)
Mar 04, 2020 635.37 635.37 594.80 600.61 9,890 +13.73(+2.34%)
Mar 03, 2020 615.52 615.52 581.58 586.88 3,329 -29.67(-4.81%)
Mar 02, 2020 578.89 623.13 578.89 616.55 11,670 +38.54(+6.67%)
Feb 28, 2020 595.54 603.05 577.80 578.02 6,077 -7.79(-1.33%)
Feb 27, 2020 584.05 601.28 565.53 585.80 16,742 -6.74(-1.14%)
Feb 26, 2020 600.81 609.61 587.61 592.54 4,985 -26.45(-4.27%)
Feb 25, 2020 649.00 649.00 613.37 618.99 4,079 -29.82(-4.60%)
Feb 24, 2020 645.67 648.82 645.48 648.82 2,781 -5.20(-0.80%)
Feb 21, 2020 643.31 661.70 633.53 654.02 15,993 +9.71(+1.51%)
Feb 20, 2020 644.31 644.31 644.31 644.31 2,360 +10.15(+1.60%)
Feb 19, 2020 625.10 637.65 622.27 634.17 4,725 +8.61(+1.38%)
Feb 18, 2020 635.44 672.67 625.56 625.56 10,779 -15.74(-2.45%)
Feb 14, 2020 616.67 641.29 606.80 641.29 5,437 +25.40(+4.12%)
Feb 13, 2020 628.85 628.85 615.90 615.90 2,890 -13.41(-2.13%)
Feb 12, 2020 641.78 641.78 629.31 629.31 3,085 -10.50(-1.64%)
Feb 11, 2020 646.17 646.87 639.81 639.81 5,131 -4.52(-0.70%)
Feb 10, 2020 636.72 700.02 633.76 644.33 9,822 +3.78(+0.59%)
Feb 07, 2020 650.88 650.88 640.55 640.55 3,305 -10.14(-1.56%)
Feb 06, 2020 651.49 658.89 649.12 650.69 6,211 -0.47(-0.07%)
Feb 05, 2020 651.93 652.75 636.81 651.16 11,786 +1.13(+0.17%)
Feb 04, 2020 661.90 661.90 650.03 650.03 3,652 -10.32(-1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.