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 (%)
Jun 14, 2024 453.00 456.19 451.10 451.10 26,930 -0.69(-0.15%)
Jun 13, 2024 451.80 452.68 450.90 451.79 20,452 +0.74(+0.16%)
Jun 12, 2024 454.36 454.64 450.95 451.05 19,093 -1.14(-0.25%)
Jun 11, 2024 451.84 453.09 451.33 452.20 21,265 -0.40(-0.09%)
Jun 10, 2024 449.81 452.90 449.81 452.60 29,191 +2.15(+0.48%)
Jun 07, 2024 450.81 454.79 448.70 450.45 27,435 -1.34(-0.30%)
Jun 06, 2024 451.91 454.88 450.81 451.79 36,222 -2.11(-0.46%)
Jun 05, 2024 454.79 456.27 452.40 453.90 12,963 +0.21(+0.05%)
Jun 04, 2024 456.78 457.33 452.61 453.69 31,978 -3.33(-0.73%)
Jun 03, 2024 457.41 461.54 455.78 457.02 57,652 -1.00(-0.22%)
May 31, 2024 458.92 462.25 457.25 458.02 38,212 -2.04(-0.44%)
May 30, 2024 457.77 470.11 456.87 460.06 40,028 +1.89(+0.41%)
May 29, 2024 449.81 465.08 447.82 458.17 78,921 +4.33(+0.95%)
May 28, 2024 464.60 464.78 452.85 453.84 72,892 -6.85(-1.49%)
May 24, 2024 461.76 475.62 455.57 460.69 28,560 -1.06(-0.23%)
May 23, 2024 469.74 473.69 451.41 461.75 27,854 -7.95(-1.69%)
May 22, 2024 445.71 474.07 445.66 469.70 18,072 +20.64(+4.60%)
May 21, 2024 470.71 470.71 447.82 449.06 40,841 -21.05(-4.48%)
May 20, 2024 459.77 476.15 446.96 470.11 40,815 +7.12(+1.54%)
May 17, 2024 455.60 473.45 445.11 463.00 39,010 +9.36(+2.06%)
May 16, 2024 486.07 492.60 452.08 453.63 21,540 -39.96(-8.09%)
May 15, 2024 472.77 500.80 472.75 493.59 34,622 +20.06(+4.24%)
May 14, 2024 444.88 474.79 444.88 473.52 40,565 +35.95(+8.22%)
May 13, 2024 439.38 449.01 423.33 437.57 33,965 -5.62(-1.27%)
May 10, 2024 428.17 444.29 420.95 443.19 20,515 +17.47(+4.10%)
May 09, 2024 403.04 429.41 403.04 425.73 22,572 +17.53(+4.30%)
May 08, 2024 420.00 420.00 388.76 408.19 34,084 -6.99(-1.68%)
May 07, 2024 427.92 434.77 415.18 415.18 31,878 -17.71(-4.09%)
May 06, 2024 415.63 432.89 413.39 432.89 36,733 +19.95(+4.83%)
May 03, 2024 417.98 424.38 412.94 412.94 37,075 +0.00(+0.00%)
May 02, 2024 427.43 429.89 412.66 412.94 36,992 -11.87(-2.79%)
May 01, 2024 414.99 425.93 413.00 424.81 37,231 +3.57(+0.85%)
Apr 30, 2024 417.96 425.43 412.02 421.24 24,132 +3.27(+0.78%)
Apr 29, 2024 389.15 418.56 389.15 417.96 31,399 +24.87(+6.33%)
Apr 26, 2024 403.44 408.99 387.08 393.10 26,523 -3.94(-0.99%)
Apr 25, 2024 415.35 417.96 394.31 397.04 31,555 -25.10(-5.95%)
Apr 24, 2024 400.70 423.20 400.70 422.13 20,968 +18.81(+4.66%)
Apr 23, 2024 401.35 417.16 399.55 403.33 39,901 +5.43(+1.37%)
Apr 22, 2024 407.02 422.66 397.89 397.89 31,064 -2.51(-0.63%)
Apr 19, 2024 381.14 406.02 379.46 400.40 38,954 +16.57(+4.32%)
Apr 18, 2024 397.07 405.32 383.83 383.83 25,872 -13.00(-3.28%)
Apr 17, 2024 406.42 410.89 396.83 396.83 35,608 -10.32(-2.53%)
Apr 16, 2024 399.50 407.15 396.87 407.15 22,704 +10.40(+2.62%)
Apr 15, 2024 393.48 403.62 393.48 396.75 22,381 -0.67(-0.17%)
Apr 12, 2024 400.08 400.08 392.09 397.42 16,438 -3.73(-0.93%)
Apr 11, 2024 425.23 430.67 401.05 401.15 40,039 -24.36(-5.73%)
Apr 10, 2024 433.92 446.31 412.69 425.51 39,016 -14.09(-3.21%)
Apr 09, 2024 416.75 441.13 416.27 439.60 33,358 +24.85(+5.99%)
Apr 08, 2024 413.99 430.40 413.99 414.75 43,356 +0.67(+0.16%)
Apr 05, 2024 414.38 418.96 412.11 414.08 37,613 -3.51(-0.84%)
Apr 04, 2024 403.79 424.82 395.45 417.60 34,330 +14.25(+3.53%)
Apr 03, 2024 376.68 405.57 374.01 403.35 28,511 +24.10(+6.36%)
Apr 02, 2024 399.42 399.42 373.02 379.24 21,320 -27.58(-6.78%)
Apr 01, 2024 465.73 465.73 403.72 406.82 35,068 -54.48(-11.81%)
Mar 28, 2024 442.06 465.14 442.06 461.30 29,575 +15.47(+3.47%)
Mar 27, 2024 447.82 448.04 441.62 445.83 31,454 +10.87(+2.50%)
Mar 26, 2024 434.19 437.87 425.70 434.96 16,821 +0.08(+0.02%)
Mar 25, 2024 421.94 445.00 421.94 434.88 21,033 +10.74(+2.53%)
Mar 22, 2024 441.83 444.88 423.23 424.14 25,629 -16.59(-3.76%)
Mar 21, 2024 433.20 441.65 433.00 440.73 17,102 +6.75(+1.55%)
Mar 20, 2024 447.07 447.82 433.23 433.99 21,795 +7.46(+1.75%)
Mar 19, 2024 428.41 437.20 418.21 426.52 25,473 -3.58(-0.83%)
Mar 18, 2024 439.86 442.81 430.11 430.11 28,856 -3.88(-0.89%)
Mar 15, 2024 407.29 436.62 407.29 433.99 41,272 +17.96(+4.32%)
Mar 14, 2024 422.83 422.83 412.58 416.02 26,815 -5.10(-1.21%)
Mar 13, 2024 434.10 434.10 418.99 421.12 17,868 -8.30(-1.93%)
Mar 12, 2024 430.65 430.65 414.54 429.42 30,541 -1.83(-0.42%)
Mar 11, 2024 426.79 436.75 420.78 431.25 15,918 -5.15(-1.18%)
Mar 08, 2024 405.83 436.59 405.83 436.39 7,022 +26.53(+6.47%)
Mar 07, 2024 391.80 415.80 385.09 409.86 24,255 +19.81(+5.08%)
Mar 06, 2024 406.26 406.26 382.64 390.05 32,294 -16.58(-4.08%)
Mar 05, 2024 384.60 407.11 384.60 406.64 29,089 +22.02(+5.72%)
Mar 04, 2024 355.13 387.88 355.13 384.62 21,033 +29.33(+8.26%)
Mar 01, 2024 362.64 362.64 354.44 355.28 10,485 -9.03(-2.48%)
Feb 29, 2024 364.31 364.31 364.31 364.31 6,558 +4.95(+1.38%)
Feb 28, 2024 349.33 361.34 349.33 359.36 14,919 +11.57(+3.33%)
Feb 27, 2024 355.41 356.35 347.79 347.79 9,055 -2.48(-0.71%)
Feb 26, 2024 355.57 355.57 349.49 350.26 10,981 +3.45(+0.99%)
Feb 23, 2024 338.05 346.82 338.05 346.82 4,837 +10.05(+2.98%)
Feb 22, 2024 332.87 336.77 332.87 336.77 3,869 -22.47(-6.26%)
Feb 21, 2024 363.88 363.88 359.24 359.24 2,875 +6.76(+1.92%)
Feb 20, 2024 357.09 357.09 343.96 352.48 5,633 +3.80(+1.09%)
Feb 16, 2024 342.55 358.50 342.55 348.68 6,028 -1.58(-0.45%)
Feb 15, 2024 331.40 353.79 331.40 350.26 5,177 +17.74(+5.34%)
Feb 14, 2024 334.22 334.22 332.52 332.52 5,768 -5.27(-1.56%)
Feb 13, 2024 373.09 399.58 337.79 337.79 7,925 -47.82(-12.40%)
Feb 12, 2024 370.00 390.91 370.00 385.61 6,338 +10.03(+2.67%)
Feb 09, 2024 375.74 375.74 367.73 375.58 5,747 +10.92(+2.99%)
Feb 08, 2024 346.88 373.73 346.88 364.66 8,016 +0.53(+0.15%)
Feb 07, 2024 351.44 366.21 351.44 364.12 7,415 +19.29(+5.59%)
Feb 06, 2024 345.25 346.47 336.48 344.84 12,612 +15.17(+4.60%)
Feb 05, 2024 331.65 332.54 326.86 329.67 7,086 -4.95(-1.48%)
Feb 02, 2024 316.82 336.40 316.80 334.62 7,132 +11.88(+3.68%)
Feb 01, 2024 322.74 322.74 322.74 322.74 3,888 -13.86(-4.12%)
Jan 31, 2024 334.62 339.11 330.47 336.60 9,568 +4.65(+1.40%)
Jan 30, 2024 331.95 331.95 331.95 331.95 3,808 +0.30(+0.09%)
Jan 29, 2024 318.54 331.65 317.46 331.65 10,826 +14.87(+4.69%)
Jan 26, 2024 316.78 316.78 316.78 316.78 3,836 -4.46(-1.39%)
Jan 25, 2024 324.95 325.22 318.30 321.25 3,923 -6.44(-1.97%)
Jan 24, 2024 329.29 329.29 323.02 327.69 5,138 -2.97(-0.90%)
Jan 23, 2024 334.32 342.92 330.66 330.66 5,035 +0.99(+0.30%)
Jan 22, 2024 336.60 346.90 324.72 329.67 10,142 -3.56(-1.07%)
Jan 19, 2024 328.79 333.24 328.79 333.24 10,434 +4.56(+1.39%)
Jan 18, 2024 319.77 328.67 319.77 328.67 6,931 +23.45(+7.68%)
Jan 17, 2024 328.42 328.42 305.22 305.22 13,011 -26.64(-8.03%)
Jan 16, 2024 344.96 344.96 331.86 331.86 6,523 -15.62(-4.50%)
Jan 12, 2024 354.41 370.26 347.48 347.48 7,234 -3.96(-1.13%)
Jan 11, 2024 345.36 365.38 340.44 351.44 10,048 +9.89(+2.90%)
Jan 10, 2024 348.64 354.42 338.58 341.55 8,218 -10.89(-3.09%)
Jan 09, 2024 379.86 379.86 345.65 352.44 6,235 -24.65(-6.54%)
Jan 08, 2024 384.56 396.92 374.42 377.09 10,904 +11.27(+3.08%)
Jan 05, 2024 383.13 395.99 365.83 365.83 9,462 -22.61(-5.82%)
Jan 04, 2024 395.86 435.59 386.10 388.44 38,687 +1.50(+0.39%)
Jan 03, 2024 387.08 414.73 384.07 386.94 21,680 -2.37(-0.61%)
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.