Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 464.67 464.67 464.67 0 -0.78(-0.17%)
Dec 29, 2016 460.97 465.45 460.97 465.45 1,054 +3.53(+0.76%)
Dec 28, 2016 458.18 463.57 458.18 461.92 1,986 -1.83(-0.40%)
Dec 27, 2016 459.95 464.21 459.95 463.75 2,192 +5.63(+1.23%)
Dec 23, 2016 458.12 458.12 458.12 0 +2.24(+0.49%)
Dec 22, 2016 454.41 459.91 453.95 455.88 5,316 +0.92(+0.20%)
Dec 21, 2016 454.96 462.24 452.76 454.96 3,307 +1.10(+0.24%)
Dec 20, 2016 454.87 458.99 452.21 453.86 4,417 -1.37(-0.30%)
Dec 19, 2016 458.07 458.07 451.11 455.23 5,535 -1.97(-0.43%)
Dec 16, 2016 471.54 471.54 454.92 457.20 13,234 -9.85(-2.11%)
Dec 15, 2016 465.40 478.28 465.40 467.05 12,861 +2.75(+0.59%)
Dec 14, 2016 462.65 464.30 458.99 464.30 8,528 +3.66(+0.80%)
Dec 13, 2016 458.03 462.65 458.03 460.64 3,883 +2.38(+0.52%)
Dec 12, 2016 455.78 458.26 454.36 458.26 6,860 +2.56(+0.56%)
Dec 09, 2016 451.20 458.03 450.93 455.69 5,478 -1.69(-0.37%)
Dec 08, 2016 449.55 460.64 449.55 457.39 3,737 +8.02(+1.78%)
Dec 07, 2016 450.79 452.53 447.72 449.37 4,572 -0.60(-0.13%)
Dec 06, 2016 450.47 451.20 448.50 449.97 2,644 -1.42(-0.31%)
Dec 05, 2016 450.93 451.66 448.09 451.39 4,154 +3.94(+0.88%)
Dec 02, 2016 447.36 451.66 442.64 447.45 2,471 +0.00(+0.00%)
Dec 01, 2016 455.83 455.83 447.45 447.45 5,273 -2.02(-0.45%)
Nov 30, 2016 450.75 455.19 446.44 449.46 4,791 +0.87(+0.19%)
Nov 29, 2016 442.77 461.37 442.77 448.59 12,511 +0.27(+0.06%)
Nov 28, 2016 446.40 448.32 446.40 448.32 4,412 +1.60(+0.36%)
Nov 25, 2016 446.26 449.10 446.26 446.72 2,508 -2.15(-0.48%)
Nov 23, 2016 448.87 448.87 448.87 0 +8.23(+1.87%)
Nov 22, 2016 435.56 444.30 435.15 440.64 7,435 +3.06(+0.70%)
Nov 21, 2016 437.03 437.58 429.94 437.58 4,506 -1.23(-0.28%)
Nov 18, 2016 431.18 448.00 431.18 438.81 15,744 +8.37(+1.94%)
Nov 17, 2016 432.23 432.23 432.23 430.44 1,866 +2.33(+0.54%)
Nov 16, 2016 424.75 431.50 424.41 428.11 6,838 -3.52(-0.82%)
Nov 15, 2016 422.31 433.83 422.31 431.63 5,505 +7.63(+1.80%)
Nov 14, 2016 415.95 424.18 411.52 424.00 7,738 +9.51(+2.29%)
Nov 11, 2016 396.71 415.09 396.71 414.49 13,162 +15.68(+3.93%)
Nov 10, 2016 403.80 408.64 398.81 398.81 9,927 -6.44(-1.59%)
Nov 09, 2016 398.04 405.26 398.04 405.26 3,914 +1.83(+0.45%)
Nov 08, 2016 404.07 406.68 399.50 403.43 7,563 -3.38(-0.83%)
Nov 07, 2016 410.70 412.30 406.81 406.81 5,214 +0.46(+0.11%)
Nov 04, 2016 408.05 408.05 402.68 406.36 4,515 +12.75(+3.24%)
Nov 03, 2016 396.99 396.99 393.60 393.60 1,838 +0.05(+0.01%)
Nov 02, 2016 401.14 401.14 393.56 393.56 2,303 -5.58(-1.40%)
Nov 01, 2016 401.19 403.06 396.83 399.13 6,853 -2.33(-0.58%)
Oct 31, 2016 400.46 401.60 400.23 401.46 3,929 +3.99(+1.01%)
Oct 28, 2016 402.29 402.29 390.02 397.47 1,628 +0.39(+0.10%)
Oct 27, 2016 402.24 402.24 394.55 397.08 2,110 +5.23(+1.33%)
Oct 26, 2016 397.03 401.56 391.85 391.85 5,502 -7.83(-1.96%)
Oct 25, 2016 399.72 405.46 399.68 399.68 8,700 +2.01(+0.51%)
Oct 24, 2016 391.25 397.67 389.63 397.67 10,903 +7.32(+1.88%)
Oct 21, 2016 384.98 394.75 382.13 390.35 14,061 +3.47(+0.90%)
Oct 20, 2016 384.87 388.54 383.96 386.88 6,160 -0.74(-0.19%)
Oct 19, 2016 391.08 393.10 385.89 387.62 10,236 -5.23(-1.33%)
Oct 18, 2016 391.30 394.93 386.53 392.85 7,413 +2.05(+0.52%)
Oct 17, 2016 387.52 392.10 383.18 390.80 12,425 +3.04(+0.79%)
Oct 14, 2016 395.84 399.20 387.75 387.75 10,960 -6.30(-1.60%)
Oct 13, 2016 393.09 396.70 393.09 394.05 4,159 -2.71(-0.68%)
Oct 12, 2016 393.01 400.15 393.01 396.76 7,615 +3.41(+0.87%)
Oct 11, 2016 389.09 393.58 388.53 393.35 5,961 +1.27(+0.32%)
Oct 10, 2016 389.44 393.09 387.54 392.08 4,804 +3.51(+0.90%)
Oct 07, 2016 390.93 390.93 387.53 388.57 4,690 -3.36(-0.86%)
Oct 06, 2016 394.01 396.92 391.92 391.92 3,734 -5.75(-1.45%)
Oct 05, 2016 395.96 400.23 395.96 397.67 9,154 -0.10(-0.03%)
Oct 04, 2016 397.67 404.06 397.67 397.77 8,488 +0.04(+0.01%)
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.