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 (%)
Jan 31, 2017 448.82 452.62 447.63 447.63 4,613 -6.96(-1.53%)
Jan 30, 2017 462.65 462.65 454.59 454.59 4,530 -8.38(-1.81%)
Jan 27, 2017 434.25 464.49 434.25 462.98 7,586 +29.55(+6.82%)
Jan 26, 2017 431.83 433.43 428.76 433.43 3,335 -1.74(-0.40%)
Jan 25, 2017 430.45 436.09 427.70 435.17 5,788 +9.80(+2.30%)
Jan 24, 2017 425.09 425.37 418.95 425.37 5,756 -0.73(-0.17%)
Jan 23, 2017 429.35 433.11 426.10 426.10 4,313 -8.43(-1.94%)
Jan 20, 2017 426.97 434.94 426.93 434.53 5,619 +7.10(+1.66%)
Jan 19, 2017 425.32 427.75 422.85 427.43 4,874 -0.55(-0.13%)
Jan 18, 2017 422.39 427.98 420.99 427.98 3,223 +3.62(+0.85%)
Jan 17, 2017 420.51 427.36 418.63 424.36 9,751 +2.01(+0.48%)
Jan 13, 2017 422.35 422.35 422.35 0 +0.28(+0.07%)
Jan 12, 2017 429.67 429.67 422.07 422.07 5,055 -8.70(-2.02%)
Jan 11, 2017 437.92 437.92 429.90 430.77 4,870 -6.41(-1.47%)
Jan 10, 2017 437.05 439.94 434.48 437.19 7,008 +0.18(+0.04%)
Jan 09, 2017 436.73 439.75 436.43 437.00 5,695 -2.52(-0.57%)
Jan 06, 2017 443.69 445.29 439.43 439.52 5,355 -2.79(-0.63%)
Jan 05, 2017 451.80 453.22 439.75 442.32 5,532 -8.98(-1.99%)
Jan 04, 2017 461.88 463.02 448.59 451.30 8,409 -8.98(-1.95%)
Jan 03, 2017 466.23 469.16 458.12 460.27 9,863 -4.40(-0.95%)
Dec 30, 2016 464.67 464.67 464.67 0 -0.78(-0.17%)
Dec 29, 2016 460.97 465.45 460.97 465.45 1,054 +3.53(+0.76%)
Dec 28, 2016 458.18 463.57 458.18 461.92 1,986 -1.83(-0.40%)
Dec 27, 2016 459.95 464.21 459.95 463.75 2,192 +5.63(+1.23%)
Dec 23, 2016 458.12 458.12 458.12 0 +2.24(+0.49%)
Dec 22, 2016 454.41 459.91 453.95 455.88 5,316 +0.92(+0.20%)
Dec 21, 2016 454.96 462.24 452.76 454.96 3,307 +1.10(+0.24%)
Dec 20, 2016 454.87 458.99 452.21 453.86 4,417 -1.37(-0.30%)
Dec 19, 2016 458.07 458.07 451.11 455.23 5,535 -1.97(-0.43%)
Dec 16, 2016 471.54 471.54 454.92 457.20 13,234 -9.85(-2.11%)
Dec 15, 2016 465.40 478.28 465.40 467.05 12,861 +2.75(+0.59%)
Dec 14, 2016 462.65 464.30 458.99 464.30 8,528 +3.66(+0.80%)
Dec 13, 2016 458.03 462.65 458.03 460.64 3,883 +2.38(+0.52%)
Dec 12, 2016 455.78 458.26 454.36 458.26 6,860 +2.56(+0.56%)
Dec 09, 2016 451.20 458.03 450.93 455.69 5,478 -1.69(-0.37%)
Dec 08, 2016 449.55 460.64 449.55 457.39 3,737 +8.02(+1.78%)
Dec 07, 2016 450.79 452.53 447.72 449.37 4,572 -0.60(-0.13%)
Dec 06, 2016 450.47 451.20 448.50 449.97 2,644 -1.42(-0.31%)
Dec 05, 2016 450.93 451.66 448.09 451.39 4,154 +3.94(+0.88%)
Dec 02, 2016 447.36 451.66 442.64 447.45 2,471 +0.00(+0.00%)
Dec 01, 2016 455.83 455.83 447.45 447.45 5,273 -2.02(-0.45%)
Nov 30, 2016 450.75 455.19 446.44 449.46 4,791 +0.87(+0.19%)
Nov 29, 2016 442.77 461.37 442.77 448.59 12,511 +0.27(+0.06%)
Nov 28, 2016 446.40 448.32 446.40 448.32 4,412 +1.60(+0.36%)
Nov 25, 2016 446.26 449.10 446.26 446.72 2,508 -2.15(-0.48%)
Nov 23, 2016 448.87 448.87 448.87 0 +8.23(+1.87%)
Nov 22, 2016 435.56 444.30 435.15 440.64 7,435 +3.06(+0.70%)
Nov 21, 2016 437.03 437.58 429.94 437.58 4,506 -1.23(-0.28%)
Nov 18, 2016 431.18 448.00 431.18 438.81 15,744 +8.37(+1.94%)
Nov 17, 2016 432.23 432.23 432.23 430.44 1,866 +2.33(+0.54%)
Nov 16, 2016 424.75 431.50 424.41 428.11 6,838 -3.52(-0.82%)
Nov 15, 2016 422.31 433.83 422.31 431.63 5,505 +7.63(+1.80%)
Nov 14, 2016 415.95 424.18 411.52 424.00 7,738 +9.51(+2.29%)
Nov 11, 2016 396.71 415.09 396.71 414.49 13,162 +15.68(+3.93%)
Nov 10, 2016 403.80 408.64 398.81 398.81 9,927 -6.44(-1.59%)
Nov 09, 2016 398.04 405.26 398.04 405.26 3,914 +1.83(+0.45%)
Nov 08, 2016 404.07 406.68 399.50 403.43 7,563 -3.38(-0.83%)
Nov 07, 2016 410.70 412.30 406.81 406.81 5,214 +0.46(+0.11%)
Nov 04, 2016 408.05 408.05 402.68 406.36 4,515 +12.75(+3.24%)
Nov 03, 2016 396.99 396.99 393.60 393.60 1,838 +0.05(+0.01%)
Nov 02, 2016 401.14 401.14 393.56 393.56 2,303 -5.58(-1.40%)
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.