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

Atrion Corp (NQ: ATRI )

456.18 +4.27 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 31, 2022 585.66 585.66 575.82 580.62 14,162 -0.80(-0.14%)
Oct 28, 2022 596.32 600.50 580.32 581.42 11,702 -37.31(-6.03%)
Oct 27, 2022 657.77 657.77 617.07 618.74 9,600 -25.42(-3.95%)
Oct 26, 2022 647.57 660.09 644.15 644.15 5,738 -3.42(-0.53%)
Oct 25, 2022 636.24 647.57 636.24 647.57 3,684 +21.29(+3.40%)
Oct 24, 2022 626.28 438 +18.90(+3.11%)
Oct 21, 2022 587.30 607.74 585.16 607.38 6,397 +20.29(+3.46%)
Oct 20, 2022 592.20 592.20 587.09 587.09 3,210 -4.13(-0.70%)
Oct 19, 2022 591.22 591.22 591.22 591.22 3,605 -0.72(-0.12%)
Oct 18, 2022 601.54 608.36 591.94 591.94 6,396 -0.96(-0.16%)
Oct 17, 2022 585.50 596.18 585.50 592.89 6,559 +18.57(+3.23%)
Oct 14, 2022 591.07 591.07 574.32 574.32 6,216 -1.36(-0.24%)
Oct 13, 2022 575.68 575.68 575.68 575.68 3,889 +8.21(+1.45%)
Oct 12, 2022 555.07 567.75 555.07 567.47 3,943 +1.07(+0.19%)
Oct 11, 2022 554.79 566.39 554.79 566.39 3,797 +2.63(+0.47%)
Oct 10, 2022 562.70 563.76 561.90 563.76 3,855 -0.82(-0.15%)
Oct 07, 2022 556.68 574.65 556.68 564.58 11,005 +14.34(+2.61%)
Oct 06, 2022 547.96 558.46 547.96 550.24 7,977 +0.12(+0.02%)
Oct 05, 2022 550.12 550.12 550.12 550.12 2,936 -7.41(-1.33%)
Oct 04, 2022 556.42 557.53 556.42 557.53 5,732 +2.36(+0.43%)
Oct 03, 2022 548.14 561.42 548.14 555.17 6,479 +8.71(+1.59%)
Sep 30, 2022 546.47 546.47 545.72 546.47 6,675 +0.00(+0.00%)
Sep 29, 2022 546.47 546.47 546.47 546.47 3,139 -3.38(-0.62%)
Sep 28, 2022 545.11 565.43 545.11 549.85 6,198 +2.94(+0.54%)
Sep 27, 2022 535.73 546.91 533.03 546.91 8,584 +13.57(+2.54%)
Sep 26, 2022 524.32 535.93 524.32 533.34 16,945 +5.80(+1.10%)
Sep 23, 2022 532.73 537.18 527.54 527.54 17,156 -12.94(-2.39%)
Sep 22, 2022 541.74 541.74 538.97 540.48 2,571 -18.66(-3.34%)
Sep 21, 2022 559.91 559.91 559.14 559.14 4,291 -6.48(-1.15%)
Sep 20, 2022 562.05 565.62 562.05 565.62 2,761 -8.41(-1.47%)
Sep 19, 2022 571.83 574.03 568.71 574.03 3,985 -2.79(-0.48%)
Sep 16, 2022 583.85 583.85 576.82 576.82 9,950 -5.93(-1.02%)
Sep 15, 2022 581.48 587.63 580.32 582.75 6,297 -3.39(-0.58%)
Sep 14, 2022 578.58 586.14 577.13 586.14 5,007 +5.30(+0.91%)
Sep 13, 2022 580.76 581.97 576.37 580.84 4,705 -8.87(-1.50%)
Sep 12, 2022 588.27 589.71 588.27 589.71 1,815 +1.74(+0.30%)
Sep 09, 2022 591.65 591.65 585.91 587.97 2,196 -4.75(-0.80%)
Sep 08, 2022 599.31 599.31 592.72 592.72 2,479 -6.59(-1.10%)
Sep 07, 2022 575.55 599.31 575.55 599.31 5,025 +21.04(+3.64%)
Sep 06, 2022 578.25 578.27 578.25 578.27 3,699 -3.87(-0.67%)
Sep 02, 2022 582.14 582.14 582.14 582.14 1,954 -5.74(-0.98%)
Sep 01, 2022 587.89 587.89 587.89 587.89 3,085 +5.83(+1.00%)
Aug 31, 2022 578.25 591.99 578.23 582.06 7,297 +0.80(+0.14%)
Aug 30, 2022 587.57 587.57 581.26 581.26 3,427 -9.61(-1.63%)
Aug 29, 2022 578.35 590.87 578.35 590.87 3,844 +4.01(+0.68%)
Aug 26, 2022 586.86 586.86 586.86 586.86 2,075 -27.05(-4.41%)
Aug 25, 2022 613.91 613.91 613.91 613.91 1,142 +8.87(+1.47%)
Aug 24, 2022 605.04 605.04 605.04 605.04 983 +13.20(+2.23%)
Aug 23, 2022 591.84 591.84 591.84 591.84 2,800 -8.96(-1.49%)
Aug 22, 2022 612.14 619.69 598.70 600.80 4,455 -7.32(-1.20%)
Aug 19, 2022 612.13 612.13 599.19 608.13 1,702 -6.75(-1.10%)
Aug 18, 2022 619.05 619.05 614.87 614.87 1,654 +6.57(+1.08%)
Aug 17, 2022 621.63 621.63 608.30 608.30 3,003 -13.44(-2.16%)
Aug 16, 2022 640.19 640.19 620.65 621.74 2,848 -9.51(-1.51%)
Aug 15, 2022 636.55 636.55 631.26 631.26 2,012 +3.95(+0.63%)
Aug 12, 2022 646.92 646.92 627.30 627.30 2,636 -14.26(-2.22%)
Aug 11, 2022 636.09 641.57 636.09 641.57 1,112 +5.49(+0.86%)
Aug 10, 2022 626.05 636.09 626.05 636.08 2,880 +22.67(+3.70%)
Aug 09, 2022 613.41 613.41 613.41 613.41 1,487 -25.56(-4.00%)
Aug 08, 2022 631.44 638.97 624.96 638.97 3,422 +12.53(+2.00%)
Aug 05, 2022 632.98 632.98 626.44 626.44 2,587 -0.56(-0.09%)
Aug 04, 2022 627.00 627.00 627.00 627.00 1,596 -5.60(-0.89%)
Aug 03, 2022 636.61 636.61 632.60 632.60 1,739 -6.95(-1.09%)
Aug 02, 2022 661.20 661.20 639.54 639.54 2,199 -16.10(-2.45%)
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.