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

Atrion Corp (NQ: ATRI )

451.91 +0.81 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2020 608.51 608.51 608.51 3,040 +1.65(+0.27%)
Dec 30, 2020 606.58 606.86 601.65 606.86 3,040 +2.38(+0.39%)
Dec 29, 2020 598.12 604.48 595.49 604.48 6,917 +2.28(+0.38%)
Dec 28, 2020 600.71 610.52 597.01 602.20 10,324 +5.28(+0.88%)
Dec 24, 2020 600.10 611.58 591.01 596.92 4,749 +1.91(+0.32%)
Dec 23, 2020 603.53 604.07 595.02 595.02 5,437 -13.44(-2.21%)
Dec 22, 2020 592.00 608.45 589.76 608.45 7,911 +17.09(+2.89%)
Dec 21, 2020 591.23 595.96 583.65 591.36 7,930 -15.50(-2.55%)
Dec 18, 2020 596.72 611.88 588.38 606.86 35,884 +17.39(+2.95%)
Dec 17, 2020 587.50 590.75 587.50 589.47 4,045 +3.69(+0.63%)
Dec 16, 2020 596.89 596.89 585.79 585.79 8,291 -9.13(-1.54%)
Dec 15, 2020 590.89 602.11 590.14 594.92 13,630 +4.54(+0.77%)
Dec 14, 2020 596.91 601.65 590.38 590.38 5,964 -0.60(-0.10%)
Dec 11, 2020 595.02 595.02 581.32 590.98 6,332 +6.87(+1.18%)
Dec 10, 2020 581.84 595.49 570.90 584.11 13,286 +0.94(+0.16%)
Dec 09, 2020 592.59 602.81 582.70 583.17 10,332 -12.50(-2.10%)
Dec 08, 2020 574.27 598.59 574.27 595.67 8,425 +10.13(+1.73%)
Dec 07, 2020 601.65 601.65 574.49 585.54 7,547 -19.54(-3.23%)
Dec 04, 2020 590.72 615.34 590.72 605.08 13,404 +22.10(+3.79%)
Dec 03, 2020 570.35 582.98 563.75 582.98 9,559 +5.96(+1.03%)
Dec 02, 2020 580.90 580.90 571.27 577.02 4,282 +0.01(+0.00%)
Dec 01, 2020 577.96 582.68 570.17 577.01 8,638 +8.53(+1.50%)
Nov 30, 2020 562.11 589.08 541.17 568.49 12,534 +6.95(+1.24%)
Nov 27, 2020 557.49 564.45 548.39 561.53 11,432 +3.60(+0.65%)
Nov 25, 2020 552.64 559.64 543.66 557.93 13,126 +4.36(+0.79%)
Nov 24, 2020 548.57 553.58 535.64 553.58 4,507 +8.87(+1.63%)
Nov 23, 2020 557.46 561.14 541.22 544.71 7,621 -14.64(-2.62%)
Nov 20, 2020 560.68 567.51 558.64 559.35 4,340 -9.16(-1.61%)
Nov 19, 2020 557.18 572.19 557.18 568.51 4,291 +15.87(+2.87%)
Nov 18, 2020 572.48 574.08 552.64 552.64 5,951 -16.19(-2.85%)
Nov 17, 2020 568.96 575.33 568.70 568.84 4,435 -9.79(-1.69%)
Nov 16, 2020 569.26 581.67 569.26 578.62 6,287 +17.19(+3.06%)
Nov 13, 2020 563.98 566.06 561.43 561.43 5,716 +5.29(+0.95%)
Nov 12, 2020 551.07 559.26 551.07 556.14 4,727 +2.42(+0.44%)
Nov 11, 2020 552.73 556.66 549.34 553.72 5,128 -7.14(-1.27%)
Nov 10, 2020 557.37 568.77 557.37 560.86 9,571 -16.44(-2.85%)
Nov 09, 2020 580.97 592.31 573.05 577.30 6,738 +8.50(+1.49%)
Nov 06, 2020 575.48 575.48 568.80 568.80 2,858 -1.46(-0.26%)
Nov 05, 2020 573.09 578.55 566.81 570.26 7,563 -0.86(-0.15%)
Nov 04, 2020 576.30 576.89 571.12 571.12 2,481 -7.97(-1.38%)
Nov 03, 2020 597.04 597.04 578.23 579.09 4,624 +1.65(+0.29%)
Nov 02, 2020 577.44 577.44 577.44 577.44 2,995 +9.54(+1.68%)
Oct 30, 2020 574.21 577.64 566.82 567.90 6,668 -10.25(-1.77%)
Oct 29, 2020 580.04 586.56 578.15 578.15 4,094 +0.94(+0.16%)
Oct 28, 2020 575.01 582.40 575.01 577.21 5,305 -19.09(-3.20%)
Oct 27, 2020 609.32 613.89 596.30 596.30 7,880 -13.03(-2.14%)
Oct 26, 2020 612.06 612.06 605.17 609.32 4,670 -9.59(-1.55%)
Oct 23, 2020 627.24 630.14 618.91 618.91 4,657 -13.97(-2.21%)
Oct 22, 2020 618.70 641.74 618.70 632.88 7,264 +11.28(+1.81%)
Oct 21, 2020 609.32 621.61 604.93 621.61 15,825 +4.72(+0.77%)
Oct 20, 2020 616.14 626.33 612.89 616.88 9,142 -2.36(-0.38%)
Oct 19, 2020 637.55 640.97 619.24 619.24 8,615 -15.78(-2.48%)
Oct 16, 2020 617.92 647.87 617.92 635.02 29,215 +13.56(+2.18%)
Oct 15, 2020 606.96 621.46 606.03 621.46 9,069 +10.66(+1.74%)
Oct 14, 2020 615.94 618.77 606.49 610.81 11,192 -3.22(-0.52%)
Oct 13, 2020 606.68 616.41 605.05 614.03 8,889 -2.38(-0.39%)
Oct 12, 2020 603.04 619.29 603.04 616.41 9,432 +11.48(+1.90%)
Oct 09, 2020 595.06 610.18 591.47 604.93 14,607 +15.25(+2.59%)
Oct 08, 2020 595.81 595.81 588.55 589.68 10,076 -4.63(-0.78%)
Oct 07, 2020 595.15 597.04 588.54 594.31 9,027 +7.66(+1.31%)
Oct 06, 2020 593.26 602.94 584.49 586.65 7,263 -4.25(-0.72%)
Oct 05, 2020 579.09 590.90 574.37 590.90 10,012 +19.37(+3.39%)
Oct 02, 2020 575.32 576.74 548.86 571.54 14,184 -5.76(-1.00%)
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.