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 (%)
Oct 30, 2020 574.45 577.88 567.05 568.13 6,666 -10.25(-1.77%)
Oct 29, 2020 580.28 586.80 578.39 578.39 4,092 +0.94(+0.16%)
Oct 28, 2020 575.25 582.64 575.25 577.44 5,303 -19.10(-3.20%)
Oct 27, 2020 609.58 614.14 596.54 596.54 7,877 -13.03(-2.14%)
Oct 26, 2020 612.32 612.32 605.42 609.58 4,668 -9.59(-1.55%)
Oct 23, 2020 627.49 630.39 619.17 619.17 4,655 -13.98(-2.21%)
Oct 22, 2020 618.95 642.00 618.95 633.14 7,261 +11.28(+1.81%)
Oct 21, 2020 609.58 621.86 605.18 621.86 15,818 +4.73(+0.77%)
Oct 20, 2020 616.40 626.59 613.15 617.13 9,138 -2.36(-0.38%)
Oct 19, 2020 637.81 641.24 619.50 619.50 8,611 -15.78(-2.48%)
Oct 16, 2020 618.17 648.13 618.17 635.28 29,203 +13.56(+2.18%)
Oct 15, 2020 607.21 621.72 606.28 621.72 9,065 +10.66(+1.74%)
Oct 14, 2020 616.19 619.02 606.74 611.06 11,187 -3.22(-0.52%)
Oct 13, 2020 606.93 616.66 605.30 614.28 8,886 -2.38(-0.39%)
Oct 12, 2020 603.29 619.54 603.29 616.66 9,428 +11.48(+1.90%)
Oct 09, 2020 595.30 610.43 591.71 605.18 14,601 +15.25(+2.59%)
Oct 08, 2020 596.05 596.05 588.79 589.93 10,072 -4.63(-0.78%)
Oct 07, 2020 595.40 597.29 588.78 594.56 9,023 +7.66(+1.31%)
Oct 06, 2020 593.51 603.19 584.73 586.89 7,260 -4.25(-0.72%)
Oct 05, 2020 579.33 591.15 574.61 591.15 10,008 +19.38(+3.39%)
Oct 02, 2020 575.55 576.98 549.09 571.77 14,178 -5.76(-1.00%)
Oct 01, 2020 596.34 596.34 574.61 577.54 12,642 -14.08(-2.38%)
Sep 30, 2020 594.15 598.56 591.62 591.62 11,114 +3.69(+0.63%)
Sep 29, 2020 596.65 598.22 586.99 587.93 10,900 -12.18(-2.03%)
Sep 28, 2020 597.48 636.02 597.48 600.11 9,415 +4.13(+0.69%)
Sep 25, 2020 617.55 617.55 586.83 595.98 4,973 -1.30(-0.22%)
Sep 24, 2020 598.14 633.20 593.51 597.29 15,157 +1.87(+0.31%)
Sep 23, 2020 595.40 595.42 595.35 595.42 4,175 -6.12(-1.02%)
Sep 22, 2020 598.23 601.54 597.29 601.54 2,878 -0.37(-0.06%)
Sep 21, 2020 612.79 612.79 595.40 601.91 7,742 -18.90(-3.04%)
Sep 18, 2020 610.70 620.81 595.40 620.81 19,257 +25.04(+4.20%)
Sep 17, 2020 599.65 599.65 595.77 595.77 2,133 -2.18(-0.37%)
Sep 16, 2020 580.29 597.95 579.58 597.95 9,583 +1.60(+0.27%)
Sep 15, 2020 599.34 602.82 595.40 596.35 2,736 -2.56(-0.43%)
Sep 14, 2020 597.29 598.91 595.40 598.91 4,266 +2.10(+0.35%)
Sep 11, 2020 594.70 599.62 594.70 596.82 3,607 -4.19(-0.70%)
Sep 10, 2020 599.50 602.75 599.42 601.01 3,016 -2.92(-0.48%)
Sep 09, 2020 603.93 603.93 601.67 603.93 2,258 +5.41(+0.90%)
Sep 08, 2020 595.07 598.52 593.78 598.52 3,486 -8.23(-1.36%)
Sep 04, 2020 622.22 622.22 589.72 606.75 5,093 -11.83(-1.91%)
Sep 03, 2020 626.39 634.66 618.58 618.58 6,123 -1.56(-0.25%)
Sep 02, 2020 603.37 633.32 603.37 620.14 6,584 +15.08(+2.49%)
Sep 01, 2020 600.33 605.06 597.84 605.06 3,756 +9.69(+1.63%)
Aug 31, 2020 618.06 618.82 594.71 595.37 7,253 -21.00(-3.41%)
Aug 28, 2020 617.32 623.91 616.37 616.37 2,546 -7.54(-1.21%)
Aug 27, 2020 631.71 632.82 623.89 623.91 4,787 -10.37(-1.63%)
Aug 26, 2020 634.80 641.79 634.28 634.28 4,182 +0.94(+0.15%)
Aug 25, 2020 629.52 634.34 604.12 633.34 7,316 +3.77(+0.60%)
Aug 24, 2020 624.37 629.57 622.67 629.57 2,498 +5.19(+0.83%)
Aug 21, 2020 646.15 647.13 622.97 624.37 6,472 -25.82(-3.97%)
Aug 20, 2020 625.80 655.11 623.91 650.20 7,464 +22.42(+3.57%)
Aug 19, 2020 621.50 627.78 620.34 627.78 5,704 +4.69(+0.75%)
Aug 18, 2020 618.14 627.78 609.36 623.08 3,384 +1.06(+0.17%)
Aug 17, 2020 619.82 625.90 616.02 622.02 4,558 +11.11(+1.82%)
Aug 14, 2020 610.92 616.05 598.98 610.91 2,758 -7.35(-1.19%)
Aug 13, 2020 614.02 621.46 614.02 618.26 2,195 -0.09(-0.02%)
Aug 12, 2020 609.31 634.70 607.90 618.35 4,813 +10.84(+1.78%)
Aug 11, 2020 618.41 621.46 607.51 607.51 3,494 -17.34(-2.78%)
Aug 10, 2020 629.52 629.52 606.39 624.85 6,307 +16.11(+2.65%)
Aug 07, 2020 620.14 622.97 594.28 608.75 5,305 -1.05(-0.17%)
Aug 06, 2020 620.35 620.35 608.60 609.80 2,911 +1.91(+0.31%)
Aug 05, 2020 612.60 612.60 607.89 607.89 5,730 -0.94(-0.15%)
Aug 04, 2020 584.33 608.83 584.33 608.83 7,464 +22.43(+3.83%)
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.