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

Atrion Corp (NQ: ATRI )

451.99 +0.89 (+0.20%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 17, 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 (%)
Aug 31, 2022 578.01 591.75 577.99 581.82 7,300 +0.80(+0.14%)
Aug 30, 2022 587.32 587.32 581.02 581.02 3,428 -9.61(-1.63%)
Aug 29, 2022 578.11 590.62 578.11 590.62 3,845 +4.01(+0.68%)
Aug 26, 2022 586.62 586.62 586.62 586.62 2,076 -27.04(-4.41%)
Aug 25, 2022 613.66 613.66 613.66 613.66 1,142 +8.86(+1.47%)
Aug 24, 2022 604.79 604.79 604.79 604.79 984 +13.20(+2.23%)
Aug 23, 2022 591.60 591.60 591.60 591.60 2,801 -8.96(-1.49%)
Aug 22, 2022 611.89 619.44 598.46 600.55 4,457 -7.32(-1.20%)
Aug 19, 2022 611.88 611.88 598.95 607.88 1,703 -6.74(-1.10%)
Aug 18, 2022 618.80 618.80 614.62 614.62 1,655 +6.57(+1.08%)
Aug 17, 2022 621.37 621.37 608.05 608.05 3,005 -13.44(-2.16%)
Aug 16, 2022 639.93 639.93 620.40 621.49 2,849 -9.51(-1.51%)
Aug 15, 2022 636.29 636.29 631.00 631.00 2,013 +3.95(+0.63%)
Aug 12, 2022 646.65 646.65 627.05 627.05 2,637 -14.26(-2.22%)
Aug 11, 2022 635.82 641.30 635.82 641.30 1,112 +5.49(+0.86%)
Aug 10, 2022 625.79 635.82 625.79 635.81 2,881 +22.66(+3.70%)
Aug 09, 2022 613.16 613.16 613.16 613.16 1,488 -25.55(-4.00%)
Aug 08, 2022 631.18 638.70 624.71 638.70 3,423 +12.52(+2.00%)
Aug 05, 2022 632.72 632.72 626.18 626.18 2,588 -0.56(-0.09%)
Aug 04, 2022 626.74 626.74 626.74 626.74 1,597 -5.60(-0.89%)
Aug 03, 2022 636.34 636.34 632.34 632.34 1,739 -6.95(-1.09%)
Aug 02, 2022 660.93 660.93 639.28 639.28 2,200 -16.09(-2.45%)
Aug 01, 2022 651.83 655.37 651.83 655.37 2,929 +4.24(+0.65%)
Jul 29, 2022 651.13 651.13 651.13 651.13 2,392 +1.06(+0.16%)
Jul 28, 2022 650.07 650.07 650.07 650.07 2,503 +13.13(+2.06%)
Jul 27, 2022 636.94 636.94 636.94 636.94 2,250 +23.59(+3.85%)
Jul 26, 2022 608.26 619.99 608.26 613.35 2,816 +8.47(+1.40%)
Jul 25, 2022 595.04 604.88 595.04 604.88 1,494 +5.11(+0.85%)
Jul 22, 2022 599.77 599.77 599.77 599.77 1,522 -7.51(-1.24%)
Jul 21, 2022 595.79 607.29 595.79 607.29 2,593 -12.82(-2.07%)
Jul 20, 2022 620.11 620.11 620.11 620.11 2,463 -1.11(-0.18%)
Jul 19, 2022 621.22 621.22 621.22 621.22 2,194 +0.15(+0.02%)
Jul 18, 2022 624.75 624.75 621.07 621.07 2,051 -2.80(-0.45%)
Jul 15, 2022 616.48 623.87 616.48 623.87 2,915 +14.89(+2.45%)
Jul 14, 2022 576.54 608.98 576.54 608.98 3,118 +24.68(+4.22%)
Jul 13, 2022 584.29 584.29 584.29 584.29 2,047 -7.21(-1.22%)
Jul 12, 2022 597.33 597.33 591.50 591.50 3,784 -3.86(-0.65%)
Jul 11, 2022 591.01 602.10 591.01 595.36 4,246 -0.17(-0.03%)
Jul 08, 2022 598.69 606.84 595.54 595.54 3,924 -11.09(-1.83%)
Jul 07, 2022 602.40 606.90 602.40 606.62 3,459 +9.92(+1.66%)
Jul 06, 2022 596.70 596.70 596.09 596.70 4,404 -8.48(-1.40%)
Jul 05, 2022 603.53 605.18 603.53 605.18 4,870 -7.21(-1.18%)
Jul 01, 2022 606.91 612.38 606.82 612.38 3,989 +6.57(+1.08%)
Jun 30, 2022 605.82 606.70 605.82 605.82 2,317 +3.82(+0.63%)
Jun 29, 2022 595.04 602.00 595.04 602.00 3,208 -0.02(-0.00%)
Jun 28, 2022 609.84 609.84 602.02 602.02 3,886 -19.34(-3.11%)
Jun 27, 2022 622.43 622.90 621.35 621.35 3,381 -1.61(-0.26%)
Jun 24, 2022 617.51 622.96 617.51 622.96 12,338 +17.13(+2.83%)
Jun 23, 2022 601.91 605.83 601.91 605.83 3,240 +10.49(+1.76%)
Jun 22, 2022 595.34 595.34 595.34 595.34 2,818 -5.02(-0.84%)
Jun 21, 2022 609.89 609.89 600.36 600.36 4,809 -3.42(-0.57%)
Jun 17, 2022 610.96 613.67 603.78 603.78 7,740 -3.99(-0.66%)
Jun 16, 2022 599.69 607.77 599.69 607.77 4,589 -7.78(-1.26%)
Jun 15, 2022 603.04 619.33 602.09 615.55 7,863 +20.20(+3.39%)
Jun 14, 2022 592.46 595.40 587.65 595.35 6,967 +7.51(+1.28%)
Jun 13, 2022 589.94 595.01 587.84 587.84 6,239 -2.72(-0.46%)
Jun 10, 2022 587.33 595.20 587.33 590.56 4,687 +6.70(+1.15%)
Jun 09, 2022 590.58 593.46 583.85 583.85 5,914 -4.80(-0.82%)
Jun 08, 2022 582.89 591.54 582.89 588.65 8,709 -4.52(-0.76%)
Jun 07, 2022 589.15 601.14 589.15 593.18 7,492 +0.66(+0.11%)
Jun 06, 2022 591.52 592.51 591.52 592.51 3,042 +1.65(+0.28%)
Jun 03, 2022 590.67 590.86 590.67 590.86 2,818 -19.32(-3.17%)
Jun 02, 2022 614.34 614.34 610.18 610.18 1,957 +5.22(+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.