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 (%)
Aug 31, 2023 455.65 462.48 454.76 454.76 3,102 +0.15(+0.03%)
Aug 30, 2023 460.39 460.39 454.62 454.62 1,625 -9.58(-2.06%)
Aug 29, 2023 459.08 464.20 459.08 464.20 2,099 +11.07(+2.44%)
Aug 28, 2023 449.78 458.88 449.78 453.13 3,407 +7.36(+1.65%)
Aug 25, 2023 445.77 445.77 445.77 445.77 1,827 -8.61(-1.89%)
Aug 24, 2023 458.33 459.56 454.37 454.37 3,308 -9.78(-2.11%)
Aug 23, 2023 467.92 469.63 464.15 464.15 2,233 -5.39(-1.15%)
Aug 22, 2023 469.54 469.54 469.54 469.54 1,041 -5.32(-1.12%)
Aug 21, 2023 474.86 474.86 474.86 474.86 2,655 -1.52(-0.32%)
Aug 18, 2023 475.11 479.91 475.11 476.38 2,407 -0.20(-0.04%)
Aug 17, 2023 471.88 480.95 471.88 476.58 1,992 -5.47(-1.13%)
Aug 16, 2023 479.55 482.04 479.55 482.04 2,489 -12.73(-2.57%)
Aug 15, 2023 503.81 503.81 494.77 494.77 3,679 -13.28(-2.61%)
Aug 14, 2023 513.73 513.73 508.05 508.05 2,210 -17.00(-3.24%)
Aug 11, 2023 525.06 525.06 525.06 525.06 1,463 +8.43(+1.63%)
Aug 10, 2023 526.09 526.09 516.63 516.63 3,448 -19.10(-3.56%)
Aug 09, 2023 535.72 535.72 535.72 535.72 2,122 -9.46(-1.74%)
Aug 08, 2023 524.97 551.67 524.97 545.19 4,931 +25.01(+4.81%)
Aug 07, 2023 520.18 520.18 520.18 520.18 2,141 -9.15(-1.73%)
Aug 04, 2023 534.11 534.11 529.33 529.33 987 +2.49(+0.47%)
Aug 03, 2023 526.84 526.84 526.84 526.84 2,022 -4.51(-0.85%)
Aug 02, 2023 531.34 531.34 531.34 531.34 2,003 -3.40(-0.64%)
Aug 01, 2023 539.78 539.78 534.75 534.75 2,786 -13.40(-2.45%)
Jul 31, 2023 544.42 548.15 544.42 548.15 4,047 -4.27(-0.77%)
Jul 28, 2023 563.08 563.08 540.27 552.42 3,028 +1.66(+0.30%)
Jul 27, 2023 524.54 551.81 524.54 550.76 4,969 +13.08(+2.43%)
Jul 26, 2023 535.99 537.74 531.82 537.68 3,432 +4.69(+0.88%)
Jul 25, 2023 536.01 536.01 532.99 532.99 5,082 -24.98(-4.48%)
Jul 24, 2023 557.85 563.20 543.18 557.97 6,681 -7.19(-1.27%)
Jul 21, 2023 556.26 565.15 549.32 565.15 4,380 +14.65(+2.66%)
Jul 20, 2023 550.51 550.51 550.51 550.51 1,384 -12.54(-2.23%)
Jul 19, 2023 548.57 563.05 546.07 563.05 3,780 -5.81(-1.02%)
Jul 18, 2023 568.86 568.86 568.86 568.86 2,394 +4.00(+0.71%)
Jul 17, 2023 550.38 579.82 550.14 564.86 7,116 +27.18(+5.06%)
Jul 14, 2023 537.68 537.68 537.68 537.68 1,636 +6.27(+1.18%)
Jul 13, 2023 528.00 531.41 528.00 531.41 3,168 +2.13(+0.40%)
Jul 12, 2023 529.28 529.28 529.28 529.28 2,079 -10.94(-2.03%)
Jul 11, 2023 540.22 540.22 540.22 540.22 2,019 +15.79(+3.01%)
Jul 10, 2023 524.43 524.43 524.43 524.43 4,941 -5.53(-1.04%)
Jul 07, 2023 529.96 529.96 529.96 529.96 2,678 -9.78(-1.81%)
Jul 06, 2023 533.27 539.73 533.27 539.73 3,621 -2.10(-0.39%)
Jul 05, 2023 560.01 560.01 541.84 541.84 3,225 -13.35(-2.40%)
Jul 03, 2023 555.18 555.18 555.18 555.18 1,651 +2.05(+0.37%)
Jun 30, 2023 545.06 553.13 545.06 553.13 3,082 +7.92(+1.45%)
Jun 29, 2023 539.94 545.21 529.82 545.21 4,197 +9.93(+1.85%)
Jun 28, 2023 530.69 537.77 516.03 535.28 8,333 -23.44(-4.20%)
Jun 27, 2023 556.55 589.20 553.79 558.72 4,416 -12.91(-2.26%)
Jun 26, 2023 570.68 585.94 565.30 571.63 6,190 -10.34(-1.78%)
Jun 23, 2023 575.70 581.97 574.06 581.97 12,542 +15.15(+2.67%)
Jun 22, 2023 565.36 573.27 565.28 566.82 4,826 +8.50(+1.52%)
Jun 21, 2023 554.40 558.32 552.46 558.32 4,971 -1.79(-0.32%)
Jun 20, 2023 538.68 567.13 538.68 560.11 7,127 +26.13(+4.89%)
Jun 16, 2023 525.03 539.41 523.11 533.98 9,733 +15.57(+3.00%)
Jun 15, 2023 521.15 523.11 518.42 518.42 4,022 -6.84(-1.30%)
Jun 14, 2023 518.52 525.26 518.52 525.26 1,804 -1.54(-0.29%)
Jun 13, 2023 535.64 535.64 521.76 526.80 4,536 -5.08(-0.96%)
Jun 12, 2023 545.77 545.77 531.88 531.88 5,689 -15.25(-2.79%)
Jun 09, 2023 547.13 547.13 547.13 547.13 1,919 +3.70(+0.68%)
Jun 08, 2023 550.49 550.49 543.43 543.43 2,856 -9.84(-1.78%)
Jun 07, 2023 534.93 553.27 534.93 553.27 5,009 +18.61(+3.48%)
Jun 06, 2023 534.13 534.66 534.13 534.66 3,003 +6.40(+1.21%)
Jun 05, 2023 523.37 542.87 523.37 528.26 4,522 -7.79(-1.45%)
Jun 02, 2023 538.90 541.71 536.05 536.05 4,953 +16.83(+3.24%)
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.