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 (%)
Dec 31, 2014 303.05 305.99 305.99 305.99 3,444 +0.10(+0.03%)
Dec 30, 2014 304.35 309.48 302.38 305.89 2,254 -1.91(-0.62%)
Dec 29, 2014 309.58 310.52 307.80 307.80 1,122 -3.73(-1.20%)
Dec 26, 2014 304.99 311.53 304.99 311.53 1,540 +6.54(+2.15%)
Dec 24, 2014 303.00 304.99 304.99 304.99 1,000 -0.09(-0.03%)
Dec 23, 2014 301.49 307.60 301.49 305.08 1,944 -2.70(-0.88%)
Dec 22, 2014 304.18 307.78 302.39 307.78 1,275 -3.98(-1.28%)
Dec 19, 2014 311.77 314.92 305.98 311.76 20,205 -2.22(-0.71%)
Dec 18, 2014 306.07 320.30 306.07 313.98 4,470 +8.00(+2.61%)
Dec 17, 2014 305.49 305.98 301.48 305.98 3,121 +2.73(+0.90%)
Dec 16, 2014 304.17 305.98 301.48 303.25 26,439 +1.77(+0.59%)
Dec 15, 2014 305.80 305.80 301.48 301.48 2,627 +0.00(+0.00%)
Dec 12, 2014 302.37 303.24 301.48 301.48 1,921 -2.06(-0.68%)
Dec 11, 2014 299.08 303.73 292.48 303.54 6,387 +6.17(+2.08%)
Dec 10, 2014 296.77 299.68 293.15 297.37 1,679 -1.68(-0.56%)
Dec 09, 2014 292.48 299.05 292.48 299.05 2,895 +5.54(+1.89%)
Dec 08, 2014 292.48 293.51 292.48 293.51 1,177 -2.53(-0.85%)
Dec 05, 2014 293.51 299.20 292.49 296.04 13,628 +0.23(+0.08%)
Dec 04, 2014 292.50 296.97 292.48 295.81 3,167 -1.17(-0.39%)
Dec 03, 2014 296.97 296.98 296.97 296.98 2,079 +1.01(+0.34%)
Dec 02, 2014 290.09 295.97 290.09 295.97 1,772 +5.89(+2.03%)
Dec 01, 2014 290.44 290.44 290.09 290.09 1,146 -2.40(-0.82%)
Nov 28, 2014 286.31 292.49 286.31 292.49 2,934 -1.25(-0.43%)
Nov 26, 2014 292.50 293.74 293.74 293.74 888 -1.78(-0.60%)
Nov 25, 2014 295.52 295.52 295.52 295.52 2,129 +0.49(+0.16%)
Nov 24, 2014 289.77 295.04 289.77 295.04 732 +2.15(+0.73%)
Nov 21, 2014 295.30 295.30 292.89 292.89 977 +1.08(+0.37%)
Nov 20, 2014 291.81 291.81 291.81 291.81 1,847 -0.01(-0.00%)
Nov 19, 2014 291.81 291.82 291.81 291.82 1,270 -2.21(-0.75%)
Nov 18, 2014 291.71 294.03 291.62 294.03 2,622 +2.22(+0.76%)
Nov 17, 2014 282.89 291.82 282.89 291.81 6,920 -0.37(-0.13%)
Nov 14, 2014 295.60 295.60 292.18 292.18 1,026 -2.33(-0.79%)
Nov 13, 2014 291.82 294.52 291.82 294.52 1,036 -0.87(-0.29%)
Nov 12, 2014 291.81 295.39 291.81 295.39 2,792 -0.82(-0.28%)
Nov 11, 2014 287.32 296.20 287.31 296.20 2,263 -3.69(-1.23%)
Nov 10, 2014 299.00 299.89 293.89 299.89 1,505 -0.89(-0.30%)
Nov 07, 2014 298.96 300.79 296.40 300.78 3,333 +1.79(+0.60%)
Nov 06, 2014 292.10 299.00 292.10 299.00 1,710 +2.12(+0.71%)
Nov 05, 2014 299.89 300.07 295.99 296.88 6,478 -1.54(-0.52%)
Nov 04, 2014 297.20 298.42 295.85 298.42 2,792 +2.79(+0.94%)
Nov 03, 2014 292.26 295.63 292.26 295.63 2,348 -0.68(-0.23%)
Oct 31, 2014 294.51 296.31 294.51 296.31 5,677 +0.03(+0.01%)
Oct 30, 2014 294.51 296.29 292.26 296.29 2,819 +4.46(+1.53%)
Oct 29, 2014 289.13 295.40 289.12 291.82 3,696 +2.70(+0.93%)
Oct 28, 2014 287.29 290.02 282.83 289.12 4,435 +7.07(+2.51%)
Oct 27, 2014 282.05 282.05 282.05 282.05 1,228 -0.79(-0.28%)
Oct 24, 2014 282.83 282.83 282.83 282.83 854 +4.74(+1.70%)
Oct 23, 2014 276.56 278.84 276.56 278.09 1,430 +1.56(+0.56%)
Oct 22, 2014 281.06 281.76 276.53 276.53 5,506 -0.38(-0.14%)
Oct 21, 2014 271.16 283.53 271.05 276.91 2,411 -8.56(-3.00%)
Oct 20, 2014 286.50 286.50 281.82 285.47 1,720 +5.73(+2.05%)
Oct 17, 2014 294.57 294.57 279.74 279.74 2,049 -10.54(-3.63%)
Oct 16, 2014 290.35 290.35 282.99 290.28 1,728 +0.22(+0.08%)
Oct 15, 2014 282.93 290.47 281.04 290.05 2,635 +6.33(+2.23%)
Oct 14, 2014 274.56 284.25 274.56 283.72 3,638 +11.07(+4.06%)
Oct 13, 2014 276.01 276.01 272.65 272.65 1,249 +8.45(+3.20%)
Oct 10, 2014 260.84 265.74 260.84 264.20 1,839 +5.16(+1.99%)
Oct 09, 2014 259.04 259.04 259.04 259.04 986 -16.89(-6.12%)
Oct 08, 2014 275.93 275.93 275.93 275.93 1,003 +11.05(+4.17%)
Oct 07, 2014 261.66 276.77 261.66 264.88 1,971 -6.47(-2.39%)
Oct 06, 2014 273.07 273.07 271.35 271.35 739 -8.74(-3.12%)
Oct 03, 2014 281.86 281.86 280.09 280.09 1,261 -2.47(-0.87%)
Oct 02, 2014 266.67 282.83 265.77 282.56 2,150 +17.67(+6.67%)
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.