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 (%)
Dec 31, 2019 696.94 709.03 696.94 704.81 10,555 +6.11(+0.87%)
Dec 30, 2019 690.74 706.67 686.40 698.70 11,511 +9.94(+1.44%)
Dec 27, 2019 700.49 700.59 688.76 688.76 6,717 -12.00(-1.71%)
Dec 26, 2019 711.53 716.99 694.68 700.76 13,833 -9.63(-1.36%)
Dec 24, 2019 691.48 714.20 691.48 710.40 7,996 +13.92(+2.00%)
Dec 23, 2019 666.95 705.27 666.64 696.48 15,829 +25.90(+3.86%)
Dec 20, 2019 669.45 670.57 666.54 670.57 16,633 +3.73(+0.56%)
Dec 19, 2019 665.88 674.31 664.08 666.84 11,259 +1.68(+0.25%)
Dec 18, 2019 664.45 665.88 658.16 665.16 9,467 +0.31(+0.05%)
Dec 17, 2019 657.24 667.76 641.05 664.85 5,607 +9.16(+1.40%)
Dec 16, 2019 661.46 670.21 655.69 655.69 9,236 -4.57(-0.69%)
Dec 13, 2019 644.00 665.88 641.24 660.26 8,849 +12.17(+1.88%)
Dec 12, 2019 647.13 659.32 647.13 648.08 5,670 +0.97(+0.15%)
Dec 11, 2019 645.98 647.12 633.37 647.12 6,319 +1.40(+0.22%)
Dec 10, 2019 652.62 659.33 645.01 645.72 7,061 -9.42(-1.44%)
Dec 09, 2019 663.97 666.91 655.14 655.14 6,558 -7.24(-1.09%)
Dec 06, 2019 666.39 667.26 658.03 662.38 10,875 -0.85(-0.13%)
Dec 05, 2019 660.69 666.82 660.51 663.23 8,592 +0.78(+0.12%)
Dec 04, 2019 658.47 665.73 658.38 662.45 6,906 -1.09(-0.16%)
Dec 03, 2019 664.35 667.26 656.34 663.54 7,044 -4.24(-0.63%)
Dec 02, 2019 669.65 682.27 657.30 667.78 12,353 +6.87(+1.04%)
Nov 29, 2019 658.03 663.56 656.51 660.91 3,731 +2.11(+0.32%)
Nov 27, 2019 666.99 666.99 655.30 658.80 4,488 -8.42(-1.26%)
Nov 26, 2019 669.49 669.49 634.68 667.23 6,013 -1.61(-0.24%)
Nov 25, 2019 680.05 680.05 656.21 668.84 7,392 -3.07(-0.46%)
Nov 22, 2019 682.59 682.59 658.72 671.90 5,877 -10.48(-1.54%)
Nov 21, 2019 673.68 682.39 664.86 682.39 4,884 +10.47(+1.56%)
Nov 20, 2019 687.05 688.12 671.91 671.91 6,232 -16.37(-2.38%)
Nov 19, 2019 676.19 693.08 676.19 688.28 7,286 +14.51(+2.15%)
Nov 18, 2019 682.04 682.95 663.65 673.77 7,112 -7.97(-1.17%)
Nov 15, 2019 692.47 693.43 680.94 681.74 6,839 -9.72(-1.41%)
Nov 14, 2019 706.06 706.39 689.69 691.46 10,833 -14.78(-2.09%)
Nov 13, 2019 706.64 709.20 704.22 706.25 6,318 -0.75(-0.11%)
Nov 12, 2019 710.32 711.31 702.05 707.00 6,603 +1.40(+0.20%)
Nov 11, 2019 709.96 710.27 702.26 705.59 5,363 -5.23(-0.74%)
Nov 08, 2019 713.23 714.11 702.13 710.83 4,167 -2.28(-0.32%)
Nov 07, 2019 718.85 721.13 695.65 713.11 10,833 -8.14(-1.13%)
Nov 06, 2019 752.86 752.88 721.25 721.25 11,858 -31.13(-4.14%)
Nov 05, 2019 764.12 764.12 735.54 752.38 12,171 -13.09(-1.71%)
Nov 04, 2019 787.11 787.11 765.48 765.48 11,585 -16.85(-2.15%)
Nov 01, 2019 789.02 789.48 782.33 782.33 4,808 -6.95(-0.88%)
Oct 31, 2019 787.57 790.14 784.20 789.28 10,880 -2.54(-0.32%)
Oct 30, 2019 790.68 791.83 780.34 791.83 7,437 +7.85(+1.00%)
Oct 29, 2019 775.67 783.98 772.57 783.98 6,890 +6.61(+0.85%)
Oct 28, 2019 762.04 777.37 762.04 777.37 8,168 +17.60(+2.32%)
Oct 25, 2019 753.28 762.63 751.99 759.77 32,164 +6.46(+0.86%)
Oct 24, 2019 759.68 759.78 750.22 753.31 15,971 -1.32(-0.17%)
Oct 23, 2019 749.52 757.05 749.52 754.63 22,995 +7.58(+1.01%)
Oct 22, 2019 752.66 755.74 746.30 747.05 14,297 -5.33(-0.71%)
Oct 21, 2019 758.93 761.74 752.38 752.38 11,004 -2.54(-0.34%)
Oct 18, 2019 746.10 755.09 746.10 754.92 17,952 +6.32(+0.84%)
Oct 17, 2019 741.81 751.02 739.75 748.60 15,400 +9.32(+1.26%)
Oct 16, 2019 738.02 742.88 733.77 739.28 26,701 +3.65(+0.50%)
Oct 15, 2019 727.60 738.35 727.60 735.63 25,558 +10.11(+1.39%)
Oct 14, 2019 729.83 733.41 721.88 725.53 40,426 -4.05(-0.56%)
Oct 11, 2019 734.60 741.90 728.02 729.58 24,043 -1.27(-0.17%)
Oct 10, 2019 720.03 740.66 720.03 730.85 28,290 +12.27(+1.71%)
Oct 09, 2019 717.01 719.63 709.06 718.58 21,052 +8.89(+1.25%)
Oct 08, 2019 723.01 723.01 705.60 709.69 48,231 -14.99(-2.07%)
Oct 07, 2019 728.93 733.48 724.31 724.68 24,407 -4.59(-0.63%)
Oct 04, 2019 726.57 730.39 722.63 729.27 56,208 +4.37(+0.60%)
Oct 03, 2019 716.27 724.90 713.36 724.90 35,128 +8.17(+1.14%)
Oct 02, 2019 723.82 725.56 711.91 716.73 50,339 -8.52(-1.17%)
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.