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 29, 2021 677.73 696.92 676.75 695.29 5,225 +31.36(+4.72%)
Oct 28, 2021 655.45 667.40 655.45 663.93 1,788 -5.21(-0.78%)
Oct 27, 2021 674.43 677.22 661.22 669.14 3,580 -12.29(-1.80%)
Oct 26, 2021 668.02 681.43 681.43 3,283 +1.62(+0.24%)
Oct 25, 2021 681.44 681.92 676.19 679.82 2,918 -4.97(-0.73%)
Oct 22, 2021 677.00 684.78 675.46 684.78 2,323 +6.54(+0.96%)
Oct 21, 2021 676.19 686.85 676.19 678.24 3,979 +5.97(+0.89%)
Oct 20, 2021 662.82 673.75 657.09 672.27 7,328 +16.99(+2.59%)
Oct 19, 2021 655.28 655.28 655.28 655.28 882 -2.74(-0.42%)
Oct 18, 2021 649.92 658.02 648.49 658.02 3,841 +13.53(+2.10%)
Oct 15, 2021 669.41 669.41 644.49 644.49 7,897 -21.00(-3.16%)
Oct 14, 2021 674.52 674.52 662.82 665.49 4,867 -6.66(-0.99%)
Oct 13, 2021 663.55 672.15 663.04 672.15 3,530 +9.24(+1.39%)
Oct 12, 2021 652.60 662.91 652.22 662.91 3,866 +12.98(+2.00%)
Oct 11, 2021 651.59 654.22 649.93 649.93 1,938 -3.99(-0.61%)
Oct 08, 2021 654.22 658.45 647.34 653.92 3,208 +1.27(+0.19%)
Oct 07, 2021 659.00 664.25 652.65 652.65 6,886 -4.89(-0.74%)
Oct 06, 2021 657.95 662.61 652.67 657.54 5,816 -1.45(-0.22%)
Oct 05, 2021 663.77 663.84 659.00 659.00 3,500 -1.01(-0.15%)
Oct 04, 2021 660.03 660.01 660.01 660.01 2,364 -11.89(-1.77%)
Oct 01, 2021 669.50 677.72 668.55 671.90 4,413 +5.74(+0.86%)
Sep 30, 2021 672.37 680.07 666.16 666.16 5,299 -5.89(-0.88%)
Sep 29, 2021 673.38 679.15 668.94 672.05 5,673 +9.86(+1.49%)
Sep 28, 2021 661.86 664.06 656.14 662.20 7,535 -1.56(-0.23%)
Sep 27, 2021 650.40 678.85 650.40 663.75 8,802 +14.16(+2.18%)
Sep 24, 2021 644.13 652.58 644.13 649.59 4,068 +4.59(+0.71%)
Sep 23, 2021 651.83 653.74 639.99 645.00 7,405 -4.83(-0.74%)
Sep 22, 2021 654.22 655.52 649.45 649.83 6,038 -21.54(-3.21%)
Sep 21, 2021 668.55 679.25 658.57 671.36 9,027 -6.25(-0.92%)
Sep 20, 2021 696.43 696.23 672.37 677.61 7,519 -18.62(-2.67%)
Sep 17, 2021 702.32 714.13 694.25 696.23 30,953 -1.93(-0.28%)
Sep 16, 2021 701.30 701.97 698.15 698.15 5,548 -7.75(-1.10%)
Sep 15, 2021 704.34 708.71 694.13 705.91 7,521 -1.38(-0.20%)
Sep 14, 2021 725.85 725.85 707.29 707.29 13,417 -14.78(-2.05%)
Sep 13, 2021 739.43 746.69 719.23 722.08 9,045 +0.19(+0.03%)
Sep 10, 2021 711.03 721.89 710.65 721.89 12,433 +11.24(+1.58%)
Sep 09, 2021 699.51 716.93 695.66 710.65 13,685 +18.09(+2.61%)
Sep 08, 2021 691.97 702.02 691.97 692.56 6,728 -5.71(-0.82%)
Sep 07, 2021 680.92 698.26 677.25 698.26 7,753 +17.16(+2.52%)
Sep 03, 2021 671.59 684.43 671.59 681.11 8,752 +9.80(+1.46%)
Sep 02, 2021 671.59 676.09 671.30 671.30 3,768 +4.91(+0.74%)
Sep 01, 2021 656.64 671.37 656.64 666.40 7,556 +5.23(+0.79%)
Aug 31, 2021 678.89 678.89 661.17 661.17 7,110 -9.12(-1.36%)
Aug 30, 2021 670.28 670.28 670.28 670.28 1,694 +1.54(+0.23%)
Aug 27, 2021 665.85 675.81 663.30 668.74 4,709 +2.90(+0.43%)
Aug 26, 2021 667.77 676.35 665.85 665.85 6,295 -10.46(-1.55%)
Aug 25, 2021 679.64 696.83 671.85 676.30 12,565 -3.86(-0.57%)
Aug 24, 2021 671.59 695.96 666.78 680.16 14,315 +10.00(+1.49%)
Aug 23, 2021 659.20 684.83 651.46 670.16 17,653 +9.00(+1.36%)
Aug 20, 2021 652.80 665.87 652.80 661.16 7,755 +11.97(+1.84%)
Aug 19, 2021 638.29 649.19 637.29 649.19 6,854 +14.36(+2.26%)
Aug 18, 2021 627.87 662.06 627.87 634.84 12,301 +0.79(+0.12%)
Aug 17, 2021 611.25 635.84 611.25 634.05 6,737 +22.76(+3.72%)
Aug 16, 2021 598.52 615.98 598.52 611.29 6,297 +13.81(+2.31%)
Aug 13, 2021 603.00 603.00 597.48 597.48 1,535 -5.52(-0.92%)
Aug 12, 2021 604.91 605.37 598.21 603.00 5,284 -1.81(-0.30%)
Aug 11, 2021 605.12 605.63 603.96 604.81 2,317 -9.43(-1.54%)
Aug 10, 2021 614.24 614.24 614.24 614.24 852 -1.15(-0.19%)
Aug 09, 2021 619.20 633.94 615.40 615.40 7,817 -0.85(-0.14%)
Aug 06, 2021 606.72 616.24 603.89 616.24 4,397 +17.87(+2.99%)
Aug 05, 2021 600.16 600.16 598.37 598.37 1,173 -5.92(-0.98%)
Aug 04, 2021 606.82 609.20 601.10 604.29 5,987 -0.60(-0.10%)
Aug 03, 2021 603.44 604.89 600.46 604.89 4,472 +0.73(+0.12%)
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.