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, 2021 695.54 695.54 675.35 675.35 2,050 +4.79(+0.71%)
Dec 30, 2021 679.28 679.28 670.56 670.56 2,543 +4.00(+0.60%)
Dec 29, 2021 683.65 683.65 661.34 666.56 5,667 -18.89(-2.76%)
Dec 28, 2021 686.26 701.79 676.09 685.45 5,469 +1.86(+0.27%)
Dec 27, 2021 637.13 694.57 634.89 683.59 8,332 +51.76(+8.19%)
Dec 23, 2021 626.85 631.83 617.00 631.83 3,755 +8.93(+1.43%)
Dec 22, 2021 594.97 630.12 594.97 622.90 6,898 -47.73(-7.12%)
Dec 21, 2021 680.07 684.07 667.28 670.63 7,969 -9.51(-1.40%)
Dec 20, 2021 663.13 754.97 663.13 680.14 10,745 +24.82(+3.79%)
Dec 17, 2021 630.15 655.33 625.54 655.33 10,065 +27.31(+4.35%)
Dec 16, 2021 657.64 657.64 628.01 628.01 5,563 -22.83(-3.51%)
Dec 15, 2021 642.92 654.37 636.17 650.85 7,286 +6.76(+1.05%)
Dec 14, 2021 650.54 654.84 635.45 644.08 7,216 -13.16(-2.00%)
Dec 13, 2021 658.57 663.00 653.95 657.25 5,339 -11.98(-1.79%)
Dec 10, 2021 674.73 674.73 669.22 669.22 5,950 -2.39(-0.36%)
Dec 09, 2021 665.68 676.73 661.08 671.62 11,496 +12.12(+1.84%)
Dec 08, 2021 659.50 659.50 659.50 659.50 1,888 -12.80(-1.90%)
Dec 07, 2021 676.98 684.06 672.30 672.30 4,028 -6.69(-0.98%)
Dec 06, 2021 682.89 686.28 672.57 678.98 7,733 +10.36(+1.55%)
Dec 03, 2021 711.17 711.17 664.91 668.63 3,907 -16.40(-2.39%)
Dec 02, 2021 671.26 685.03 671.26 685.03 2,484 +17.25(+2.58%)
Dec 01, 2021 675.45 675.45 667.78 667.78 3,397 -12.45(-1.83%)
Nov 30, 2021 682.24 682.24 674.48 680.23 7,953 -0.25(-0.04%)
Nov 29, 2021 680.48 680.48 680.48 680.48 2,416 -21.98(-3.13%)
Nov 26, 2021 730.93 730.93 702.45 702.45 4,603 -25.13(-3.45%)
Nov 24, 2021 727.58 727.58 727.58 727.58 1,555 -4.30(-0.59%)
Nov 23, 2021 718.97 731.88 710.11 731.88 8,513 +4.58(+0.63%)
Nov 22, 2021 726.45 727.30 726.45 727.30 3,445 +2.65(+0.37%)
Nov 19, 2021 740.92 740.92 724.66 724.66 4,429 -26.67(-3.55%)
Nov 18, 2021 743.97 754.80 749.42 751.33 2,884 +14.66(+1.99%)
Nov 17, 2021 740.67 740.67 736.67 736.67 2,066 -8.70(-1.17%)
Nov 16, 2021 749.92 749.92 745.37 745.37 2,585 -1.91(-0.26%)
Nov 15, 2021 747.17 747.28 745.26 747.28 2,666 -13.64(-1.79%)
Nov 12, 2021 763.60 763.60 760.93 760.93 1,767 -0.59(-0.08%)
Nov 11, 2021 761.52 761.52 761.52 761.52 2,099 -3.13(-0.41%)
Nov 10, 2021 769.74 764.65 4,727 -1.62(-0.21%)
Nov 09, 2021 754.81 767.56 745.26 766.28 5,079 +15.29(+2.04%)
Nov 08, 2021 750.99 750.99 750.99 750.99 1,924 +4.12(+0.55%)
Nov 05, 2021 745.26 753.86 745.26 746.87 4,123 +8.21(+1.11%)
Nov 04, 2021 733.79 740.87 733.79 738.66 2,608 -2.77(-0.37%)
Nov 03, 2021 735.70 752.21 735.70 741.44 5,847 +6.21(+0.84%)
Nov 02, 2021 715.11 735.99 715.11 735.23 7,185 +27.26(+3.85%)
Nov 01, 2021 695.57 707.97 707.60 707.97 7,625 +12.39(+1.78%)
Oct 29, 2021 678.01 697.21 677.03 695.57 5,223 +31.37(+4.72%)
Oct 28, 2021 655.72 667.67 655.72 664.21 1,787 -5.21(-0.78%)
Oct 27, 2021 674.71 677.50 661.49 669.41 3,579 -12.30(-1.80%)
Oct 26, 2021 668.29 681.71 681.71 3,282 +1.62(+0.24%)
Oct 25, 2021 681.72 682.20 676.47 680.10 2,916 -4.97(-0.73%)
Oct 22, 2021 677.28 685.06 675.74 685.06 2,322 +6.54(+0.96%)
Oct 21, 2021 676.47 687.13 676.47 678.52 3,978 +5.97(+0.89%)
Oct 20, 2021 663.09 674.03 657.36 672.55 7,325 +17.00(+2.59%)
Oct 19, 2021 655.55 655.55 655.55 655.55 882 -2.74(-0.42%)
Oct 18, 2021 650.19 658.29 648.76 658.29 3,840 +13.54(+2.10%)
Oct 15, 2021 669.68 669.68 644.75 644.75 7,894 -21.01(-3.16%)
Oct 14, 2021 674.79 674.79 663.09 665.76 4,865 -6.66(-0.99%)
Oct 13, 2021 663.82 672.42 663.31 672.42 3,529 +9.24(+1.39%)
Oct 12, 2021 652.87 663.18 652.48 663.18 3,865 +12.98(+2.00%)
Oct 11, 2021 651.85 654.49 650.20 650.20 1,937 -3.99(-0.61%)
Oct 08, 2021 654.49 658.72 647.61 654.19 3,206 +1.27(+0.19%)
Oct 07, 2021 659.27 664.52 652.92 652.92 6,883 -4.89(-0.74%)
Oct 06, 2021 658.22 662.88 652.94 657.81 5,813 -1.45(-0.22%)
Oct 05, 2021 664.04 664.12 659.27 659.27 3,498 -1.01(-0.15%)
Oct 04, 2021 660.30 660.28 660.28 660.28 2,363 -11.89(-1.77%)
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.