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

Atrion Corp (NQ: ATRI )

451.10 -2.89 (-0.64%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 08, 2023 580.19 587.49 570.90 587.49 5,413 -5.66(-0.95%)
May 05, 2023 597.39 597.39 587.50 593.15 3,798 +18.31(+3.18%)
May 04, 2023 574.84 574.84 574.84 574.84 2,027 -24.64(-4.11%)
May 03, 2023 599.48 599.48 599.48 599.48 1,992 +1.45(+0.24%)
May 02, 2023 592.02 598.03 583.94 598.03 2,843 -3.11(-0.52%)
May 01, 2023 606.97 606.97 601.14 601.14 3,195 +1.66(+0.28%)
Apr 28, 2023 599.48 599.48 599.48 599.48 3,373 -1.27(-0.21%)
Apr 27, 2023 608.93 608.93 600.75 600.75 2,697 -14.01(-2.28%)
Apr 26, 2023 614.76 614.76 614.76 614.76 2,468 -12.18(-1.94%)
Apr 25, 2023 617.79 626.94 615.43 626.94 2,821 +1.15(+0.18%)
Apr 24, 2023 625.79 625.79 625.79 625.79 1,404 -16.27(-2.53%)
Apr 21, 2023 627.32 652.77 627.32 642.06 3,665 +9.74(+1.54%)
Apr 20, 2023 608.74 632.31 608.74 632.31 6,944 +39.95(+6.74%)
Apr 19, 2023 592.37 592.37 592.37 592.37 1,675 +7.97(+1.36%)
Apr 18, 2023 610.77 611.54 584.40 584.40 6,796 -27.93(-4.56%)
Apr 17, 2023 610.83 622.08 608.43 612.33 5,014 -15.87(-2.53%)
Apr 14, 2023 628.20 628.20 628.20 628.20 1,446 -3.33(-0.53%)
Apr 13, 2023 625.92 643.03 625.92 631.53 3,172 +3.71(+0.59%)
Apr 12, 2023 649.54 649.54 627.82 627.82 1,470 -9.10(-1.43%)
Apr 11, 2023 643.28 651.21 636.92 636.92 4,041 +2.68(+0.42%)
Apr 10, 2023 610.59 634.24 610.59 634.24 4,887 +28.24(+4.66%)
Apr 06, 2023 610.88 613.80 606.01 606.01 3,194 -11.69(-1.89%)
Apr 05, 2023 618.67 618.67 617.26 617.70 2,354 +1.46(+0.24%)
Apr 04, 2023 616.24 616.24 616.24 616.24 1,952 -5.23(-0.84%)
Apr 03, 2023 610.84 623.83 610.84 621.47 5,506 +9.70(+1.59%)
Mar 31, 2023 620.67 624.81 611.77 611.77 5,282 +4.11(+0.68%)
Mar 30, 2023 596.26 607.65 596.26 607.65 3,751 +11.51(+1.93%)
Mar 29, 2023 596.15 596.15 596.15 596.15 2,835 -7.91(-1.31%)
Mar 28, 2023 619.69 627.93 604.06 604.06 9,287 -10.14(-1.65%)
Mar 27, 2023 607.96 618.66 607.96 614.20 4,932 -16.94(-2.68%)
Mar 24, 2023 628.42 634.25 623.85 631.14 2,946 +5.41(+0.86%)
Mar 23, 2023 620.68 626.08 620.68 625.74 4,058 +7.84(+1.27%)
Mar 22, 2023 614.03 625.49 614.03 617.89 3,223 -5.65(-0.91%)
Mar 21, 2023 627.79 631.34 621.26 623.55 7,257 +12.68(+2.08%)
Mar 20, 2023 610.87 610.87 610.87 610.87 2,072 +19.48(+3.29%)
Mar 17, 2023 589.83 609.46 582.60 591.39 12,468 +5.84(+1.00%)
Mar 16, 2023 562.07 585.56 562.07 585.56 4,774 +6.82(+1.18%)
Mar 15, 2023 578.74 578.74 578.74 578.74 2,834 -3.11(-0.53%)
Mar 14, 2023 581.85 581.85 581.85 581.85 3,834 -1.27(-0.22%)
Mar 13, 2023 583.11 583.11 583.11 583.11 3,017 -4.46(-0.76%)
Mar 10, 2023 587.58 587.58 587.58 587.58 2,144 -0.86(-0.15%)
Mar 09, 2023 588.44 588.44 588.44 588.44 1,558 -18.20(-3.00%)
Mar 08, 2023 584.62 606.64 584.62 606.64 3,479 +18.67(+3.18%)
Mar 07, 2023 587.98 587.98 587.98 587.98 2,573 -9.06(-1.52%)
Mar 06, 2023 615.32 615.32 597.03 597.03 4,091 -12.83(-2.10%)
Mar 03, 2023 584.17 624.13 584.17 609.87 6,684 +28.55(+4.91%)
Mar 02, 2023 548.52 581.32 548.16 581.32 6,175 +32.81(+5.98%)
Mar 01, 2023 537.85 549.50 537.85 548.50 4,273 -2.91(-0.53%)
Feb 28, 2023 592.14 592.73 551.42 551.42 10,261 -82.14(-12.96%)
Feb 27, 2023 633.55 633.55 633.55 633.55 2,639 -29.31(-4.42%)
Feb 24, 2023 657.27 662.86 657.27 662.86 2,885 +12.40(+1.91%)
Feb 23, 2023 659.74 659.74 650.47 650.47 2,882 -14.73(-2.21%)
Feb 22, 2023 664.99 674.71 664.99 665.19 4,220 +4.66(+0.71%)
Feb 21, 2023 664.01 664.01 660.53 660.53 5,390 -14.05(-2.08%)
Feb 17, 2023 672.52 674.58 670.83 674.58 2,776 +3.00(+0.45%)
Feb 16, 2023 679.56 679.56 671.58 671.58 2,916 +10.37(+1.57%)
Feb 15, 2023 661.21 661.21 661.21 661.21 2,789 +4.95(+0.75%)
Feb 14, 2023 665.11 665.11 656.26 656.26 2,193 -6.80(-1.02%)
Feb 13, 2023 669.85 679.56 663.06 663.06 2,970 +3.67(+0.56%)
Feb 10, 2023 646.28 659.94 646.28 659.39 2,579 +8.66(+1.33%)
Feb 09, 2023 659.18 665.01 650.73 650.73 2,185 -8.45(-1.28%)
Feb 08, 2023 664.06 669.85 657.23 659.17 1,913 -12.86(-1.91%)
Feb 07, 2023 661.70 677.51 659.19 672.04 4,799 -1.50(-0.22%)
Feb 06, 2023 672.28 673.53 667.67 673.53 1,948 +9.64(+1.45%)
Feb 03, 2023 679.08 679.08 663.89 663.89 3,415 -10.41(-1.54%)
Feb 02, 2023 652.11 680.41 652.11 674.30 9,188 +19.98(+3.05%)
Feb 01, 2023 654.32 654.32 654.32 654.32 2,762 -12.91(-1.94%)
Jan 31, 2023 671.12 671.79 667.23 667.23 3,864 -4.56(-0.68%)
Jan 30, 2023 628.78 679.56 628.78 671.79 7,928 +37.86(+5.97%)
Jan 27, 2023 633.93 633.93 633.93 633.93 2,412 +13.98(+2.26%)
Jan 26, 2023 619.95 619.95 619.95 619.95 926 +10.77(+1.77%)
Jan 25, 2023 618.50 629.09 609.18 609.18 2,131 -18.93(-3.01%)
Jan 24, 2023 626.15 628.11 626.15 628.11 2,425 +5.80(+0.93%)
Jan 23, 2023 659.39 679.56 619.38 622.31 9,085 -36.86(-5.59%)
Jan 20, 2023 647.31 663.37 647.31 659.17 3,513 +20.19(+3.16%)
Jan 19, 2023 649.47 649.47 638.98 638.98 3,078 +1.16(+0.18%)
Jan 18, 2023 648.49 648.49 620.97 637.82 5,576 -12.72(-1.96%)
Jan 17, 2023 613.90 685.13 613.90 650.53 12,059 +36.77(+5.99%)
Jan 13, 2023 613.07 613.76 613.07 613.76 3,059 +17.42(+2.92%)
Jan 12, 2023 591.02 602.13 591.02 596.35 4,642 +21.63(+3.76%)
Jan 11, 2023 574.72 574.72 574.72 574.72 1,268 +0.39(+0.07%)
Jan 10, 2023 561.51 580.54 561.51 574.33 2,589 +1.21(+0.21%)
Jan 09, 2023 586.36 586.37 573.11 573.11 7,233 +10.25(+1.82%)
Jan 06, 2023 562.86 562.86 562.86 562.86 2,218 -2.44(-0.43%)
Jan 05, 2023 560.53 573.74 552.55 565.30 3,893 +13.88(+2.52%)
Jan 04, 2023 552.33 552.39 551.42 551.42 1,881 +0.00(+0.00%)
Jan 03, 2023 535.01 588.50 527.15 551.42 9,190 +8.30(+1.53%)
Dec 30, 2022 543.85 559.76 539.76 543.12 8,769 -13.15(-2.36%)
Dec 29, 2022 557.92 567.89 554.81 556.27 6,831 +10.71(+1.96%)
Dec 28, 2022 541.71 547.83 539.87 545.56 3,012 -0.32(-0.06%)
Dec 27, 2022 546.67 574.78 543.39 545.88 3,462 +1.45(+0.27%)
Dec 23, 2022 553.14 566.28 526.18 544.44 2,512 -6.98(-1.27%)
Dec 22, 2022 549.96 551.53 524.24 551.42 3,514 +4.08(+0.75%)
Dec 21, 2022 547.24 547.34 547.15 547.34 2,597 +6.90(+1.28%)
Dec 20, 2022 541.71 542.03 537.17 540.44 4,595 +5.43(+1.01%)
Dec 19, 2022 541.39 565.10 522.69 535.01 7,530 -2.46(-0.46%)
Dec 16, 2022 561.10 561.10 519.37 537.47 22,318 -35.31(-6.16%)
Dec 15, 2022 590.61 590.61 563.45 572.77 6,061 -10.54(-1.81%)
Dec 14, 2022 593.86 593.86 574.00 583.32 5,782 -31.54(-5.13%)
Dec 13, 2022 592.59 614.86 592.59 614.86 4,977 +20.26(+3.41%)
Dec 12, 2022 556.07 602.68 556.07 594.60 5,293 -22.37(-3.63%)
Dec 09, 2022 629.81 629.81 611.08 616.96 3,112 +3.61(+0.59%)
Dec 08, 2022 578.70 613.35 578.70 613.35 5,583 +32.32(+5.56%)
Dec 07, 2022 589.18 589.18 581.03 581.03 3,383 -3.58(-0.61%)
Dec 06, 2022 600.42 600.42 584.62 584.62 3,940 -9.09(-1.53%)
Dec 05, 2022 601.50 603.26 583.53 593.70 7,047 -7.09(-1.18%)
Dec 02, 2022 609.82 617.97 596.34 600.79 8,638 -6.93(-1.14%)
Dec 01, 2022 591.35 607.72 579.07 607.72 9,732 +20.58(+3.51%)
Nov 30, 2022 566.15 587.14 566.15 587.14 6,632 +26.75(+4.77%)
Nov 29, 2022 560.40 560.40 560.40 560.40 2,406 -15.42(-2.68%)
Nov 28, 2022 584.08 587.55 564.72 575.81 5,874 -8.77(-1.50%)
Nov 25, 2022 580.80 584.59 580.80 584.59 1,590 +6.15(+1.06%)
Nov 23, 2022 570.65 582.25 565.42 578.43 6,772 -4.92(-0.84%)
Nov 22, 2022 584.25 584.25 579.69 583.36 7,069 +0.24(+0.04%)
Nov 21, 2022 591.08 591.48 579.73 583.12 14,088 -3.01(-0.51%)
Nov 18, 2022 593.29 597.03 576.46 586.12 8,236 +0.87(+0.15%)
Nov 17, 2022 596.58 596.58 580.32 585.25 9,076 -20.47(-3.38%)
Nov 16, 2022 596.61 605.73 596.61 605.73 3,757 +5.16(+0.86%)
Nov 15, 2022 614.22 614.22 598.72 600.56 5,169 -10.90(-1.78%)
Nov 14, 2022 664.48 664.48 611.46 611.46 5,761 -54.45(-8.18%)
Nov 11, 2022 677.04 678.85 661.95 665.92 6,085 +2.72(+0.41%)
Nov 10, 2022 628.34 677.04 628.34 663.20 7,262 +59.70(+9.89%)
Nov 09, 2022 598.23 616.11 594.28 603.49 8,310 +4.28(+0.71%)
Nov 08, 2022 599.51 604.50 594.83 599.21 8,693 -9.33(-1.53%)
Nov 07, 2022 585.16 618.04 585.16 608.54 8,513 +12.84(+2.16%)
Nov 04, 2022 595.70 595.70 595.70 595.70 2,176 +6.72(+1.14%)
Nov 03, 2022 595.06 595.06 585.39 588.98 2,088 +3.69(+0.63%)
Nov 02, 2022 580.32 585.28 580.32 585.28 3,438 +9.80(+1.70%)
Nov 01, 2022 570.96 575.48 570.96 575.48 7,203 -5.14(-0.88%)
Oct 31, 2022 585.66 585.66 575.82 580.62 14,162 -0.80(-0.14%)
Oct 28, 2022 596.32 600.50 580.32 581.42 11,702 -37.31(-6.03%)
Oct 27, 2022 657.77 657.77 617.07 618.74 9,600 -25.42(-3.95%)
Oct 26, 2022 647.57 660.09 644.15 644.15 5,738 -3.42(-0.53%)
Oct 25, 2022 636.24 647.57 636.24 647.57 3,684 +21.29(+3.40%)
Oct 24, 2022 626.28 438 +18.90(+3.11%)
Oct 21, 2022 587.30 607.74 585.16 607.38 6,397 +20.29(+3.46%)
Oct 20, 2022 592.20 592.20 587.09 587.09 3,210 -4.13(-0.70%)
Oct 19, 2022 591.22 591.22 591.22 591.22 3,605 -0.72(-0.12%)
Oct 18, 2022 601.54 608.36 591.94 591.94 6,396 -0.96(-0.16%)
Oct 17, 2022 585.50 596.18 585.50 592.89 6,559 +18.57(+3.23%)
Oct 14, 2022 591.07 591.07 574.32 574.32 6,216 -1.36(-0.24%)
Oct 13, 2022 575.68 575.68 575.68 575.68 3,889 +8.21(+1.45%)
Oct 12, 2022 555.07 567.75 555.07 567.47 3,943 +1.07(+0.19%)
Oct 11, 2022 554.79 566.39 554.79 566.39 3,797 +2.63(+0.47%)
Oct 10, 2022 562.70 563.76 561.90 563.76 3,855 -0.82(-0.15%)
Oct 07, 2022 556.68 574.65 556.68 564.58 11,005 +14.34(+2.61%)
Oct 06, 2022 547.96 558.46 547.96 550.24 7,977 +0.12(+0.02%)
Oct 05, 2022 550.12 550.12 550.12 550.12 2,936 -7.41(-1.33%)
Oct 04, 2022 556.42 557.53 556.42 557.53 5,732 +2.36(+0.43%)
Oct 03, 2022 548.14 561.42 548.14 555.17 6,479 +8.71(+1.59%)
Sep 30, 2022 546.47 546.47 545.72 546.47 6,675 +0.00(+0.00%)
Sep 29, 2022 546.47 546.47 546.47 546.47 3,139 -3.38(-0.62%)
Sep 28, 2022 545.11 565.43 545.11 549.85 6,198 +2.94(+0.54%)
Sep 27, 2022 535.73 546.91 533.03 546.91 8,584 +13.57(+2.54%)
Sep 26, 2022 524.32 535.93 524.32 533.34 16,945 +5.80(+1.10%)
Sep 23, 2022 532.73 537.18 527.54 527.54 17,156 -12.94(-2.39%)
Sep 22, 2022 541.74 541.74 538.97 540.48 2,571 -18.66(-3.34%)
Sep 21, 2022 559.91 559.91 559.14 559.14 4,291 -6.48(-1.15%)
Sep 20, 2022 562.05 565.62 562.05 565.62 2,761 -8.41(-1.47%)
Sep 19, 2022 571.83 574.03 568.71 574.03 3,985 -2.79(-0.48%)
Sep 16, 2022 583.85 583.85 576.82 576.82 9,950 -5.93(-1.02%)
Sep 15, 2022 581.48 587.63 580.32 582.75 6,297 -3.39(-0.58%)
Sep 14, 2022 578.58 586.14 577.13 586.14 5,007 +5.30(+0.91%)
Sep 13, 2022 580.76 581.97 576.37 580.84 4,705 -8.87(-1.50%)
Sep 12, 2022 588.27 589.71 588.27 589.71 1,815 +1.74(+0.30%)
Sep 09, 2022 591.65 591.65 585.91 587.97 2,196 -4.75(-0.80%)
Sep 08, 2022 599.31 599.31 592.72 592.72 2,479 -6.59(-1.10%)
Sep 07, 2022 575.55 599.31 575.55 599.31 5,025 +21.04(+3.64%)
Sep 06, 2022 578.25 578.27 578.25 578.27 3,699 -3.87(-0.67%)
Sep 02, 2022 582.14 582.14 582.14 582.14 1,954 -5.74(-0.98%)
Sep 01, 2022 587.89 587.89 587.89 587.89 3,085 +5.83(+1.00%)
Aug 31, 2022 578.25 591.99 578.23 582.06 7,297 +0.80(+0.14%)
Aug 30, 2022 587.57 587.57 581.26 581.26 3,427 -9.61(-1.63%)
Aug 29, 2022 578.35 590.87 578.35 590.87 3,844 +4.01(+0.68%)
Aug 26, 2022 586.86 586.86 586.86 586.86 2,075 -27.05(-4.41%)
Aug 25, 2022 613.91 613.91 613.91 613.91 1,142 +8.87(+1.47%)
Aug 24, 2022 605.04 605.04 605.04 605.04 983 +13.20(+2.23%)
Aug 23, 2022 591.84 591.84 591.84 591.84 2,800 -8.96(-1.49%)
Aug 22, 2022 612.14 619.69 598.70 600.80 4,455 -7.32(-1.20%)
Aug 19, 2022 612.13 612.13 599.19 608.13 1,702 -6.75(-1.10%)
Aug 18, 2022 619.05 619.05 614.87 614.87 1,654 +6.57(+1.08%)
Aug 17, 2022 621.63 621.63 608.30 608.30 3,003 -13.44(-2.16%)
Aug 16, 2022 640.19 640.19 620.65 621.74 2,848 -9.51(-1.51%)
Aug 15, 2022 636.55 636.55 631.26 631.26 2,012 +3.95(+0.63%)
Aug 12, 2022 646.92 646.92 627.30 627.30 2,636 -14.26(-2.22%)
Aug 11, 2022 636.09 641.57 636.09 641.57 1,112 +5.49(+0.86%)
Aug 10, 2022 626.05 636.09 626.05 636.08 2,880 +22.67(+3.70%)
Aug 09, 2022 613.41 613.41 613.41 613.41 1,487 -25.56(-4.00%)
Aug 08, 2022 631.44 638.97 624.96 638.97 3,422 +12.53(+2.00%)
Aug 05, 2022 632.98 632.98 626.44 626.44 2,587 -0.56(-0.09%)
Aug 04, 2022 627.00 627.00 627.00 627.00 1,596 -5.60(-0.89%)
Aug 03, 2022 636.61 636.61 632.60 632.60 1,739 -6.95(-1.09%)
Aug 02, 2022 661.20 661.20 639.54 639.54 2,199 -16.10(-2.45%)
Aug 01, 2022 652.10 655.64 652.10 655.64 2,928 +4.24(+0.65%)
Jul 29, 2022 651.40 651.40 651.40 651.40 2,391 +1.06(+0.16%)
Jul 28, 2022 650.34 650.34 650.34 650.34 2,502 +13.14(+2.06%)
Jul 27, 2022 637.20 637.20 637.20 637.20 2,249 +23.60(+3.85%)
Jul 26, 2022 608.51 620.24 608.51 613.60 2,815 +8.47(+1.40%)
Jul 25, 2022 595.29 605.13 595.29 605.13 1,494 +5.11(+0.85%)
Jul 22, 2022 600.02 600.02 600.02 600.02 1,522 -7.52(-1.24%)
Jul 21, 2022 596.03 607.54 596.03 607.54 2,591 -12.83(-2.07%)
Jul 20, 2022 620.37 620.37 620.37 620.37 2,462 -1.11(-0.18%)
Jul 19, 2022 621.47 621.47 621.47 621.47 2,193 +0.15(+0.02%)
Jul 18, 2022 625.00 625.00 621.32 621.32 2,050 -2.80(-0.45%)
Jul 15, 2022 616.73 624.12 616.73 624.12 2,914 +14.90(+2.45%)
Jul 14, 2022 576.77 609.23 576.77 609.23 3,116 +24.69(+4.22%)
Jul 13, 2022 584.53 584.53 584.53 584.53 2,046 -7.21(-1.22%)
Jul 12, 2022 597.57 597.57 591.74 591.74 3,783 -3.87(-0.65%)
Jul 11, 2022 591.25 602.34 591.25 595.61 4,244 -0.17(-0.03%)
Jul 08, 2022 598.93 607.09 595.78 595.78 3,923 -11.09(-1.83%)
Jul 07, 2022 602.65 607.15 602.65 606.87 3,458 +9.93(+1.66%)
Jul 06, 2022 596.95 596.95 596.33 596.95 4,402 -8.48(-1.40%)
Jul 05, 2022 603.78 605.43 603.78 605.43 4,868 -7.21(-1.18%)
Jul 01, 2022 607.16 612.64 607.07 612.64 3,987 +6.57(+1.08%)
Jun 30, 2022 606.06 606.95 606.06 606.06 2,316 +3.82(+0.63%)
Jun 29, 2022 595.28 602.25 595.28 602.25 3,207 -0.02(-0.00%)
Jun 28, 2022 610.09 610.09 602.27 602.27 3,884 -19.34(-3.11%)
Jun 27, 2022 622.69 623.16 621.61 621.61 3,380 -1.61(-0.26%)
Jun 24, 2022 617.76 623.22 617.76 623.22 12,333 +17.13(+2.83%)
Jun 23, 2022 602.16 606.08 602.16 606.08 3,239 +10.50(+1.76%)
Jun 22, 2022 595.59 595.59 595.59 595.59 2,817 -5.02(-0.84%)
Jun 21, 2022 610.14 610.14 600.61 600.61 4,807 -3.42(-0.57%)
Jun 17, 2022 611.21 613.92 604.03 604.03 7,737 -3.99(-0.66%)
Jun 16, 2022 599.93 608.02 599.93 608.02 4,587 -7.79(-1.26%)
Jun 15, 2022 603.29 619.59 602.33 615.81 7,859 +20.21(+3.39%)
Jun 14, 2022 592.71 595.65 587.89 595.60 6,964 +7.52(+1.28%)
Jun 13, 2022 590.18 595.26 588.08 588.08 6,237 -2.72(-0.46%)
Jun 10, 2022 587.57 595.45 587.57 590.80 4,685 +6.71(+1.15%)
Jun 09, 2022 590.82 593.70 584.09 584.09 5,912 -4.80(-0.82%)
Jun 08, 2022 583.13 591.78 583.13 588.90 8,706 -4.52(-0.76%)
Jun 07, 2022 589.39 601.38 589.39 593.42 7,489 +0.66(+0.11%)
Jun 06, 2022 591.76 592.76 591.76 592.76 3,041 +1.65(+0.28%)
Jun 03, 2022 590.91 591.11 590.91 591.11 2,817 -19.33(-3.17%)
Jun 02, 2022 614.59 614.59 610.43 610.43 1,956 +5.23(+0.86%)
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.