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 30, 2022 543.63 559.53 539.53 542.89 8,772 -13.15(-2.36%)
Dec 29, 2022 557.69 567.66 554.59 556.04 6,834 +10.70(+1.96%)
Dec 28, 2022 541.49 547.61 539.65 545.34 3,014 -0.32(-0.06%)
Dec 27, 2022 546.44 574.55 543.16 545.66 3,463 +1.45(+0.27%)
Dec 23, 2022 552.92 566.05 525.97 544.21 2,513 -6.98(-1.27%)
Dec 22, 2022 549.73 551.30 524.03 551.19 3,516 +4.07(+0.74%)
Dec 21, 2022 547.02 547.11 546.93 547.11 2,598 +6.90(+1.28%)
Dec 20, 2022 541.49 541.81 536.95 540.21 4,597 +5.42(+1.01%)
Dec 19, 2022 541.16 564.87 522.48 534.79 7,533 -2.46(-0.46%)
Dec 16, 2022 560.86 560.86 519.16 537.25 22,327 -35.29(-6.16%)
Dec 15, 2022 590.37 590.37 563.22 572.54 6,064 -10.54(-1.81%)
Dec 14, 2022 593.62 593.62 573.76 583.08 5,785 -31.53(-5.13%)
Dec 13, 2022 592.35 614.61 592.35 614.61 4,979 +20.25(+3.41%)
Dec 12, 2022 555.84 602.43 555.84 594.35 5,295 -22.36(-3.63%)
Dec 09, 2022 629.55 629.55 610.83 616.71 3,114 +3.61(+0.59%)
Dec 08, 2022 578.46 613.10 578.46 613.10 5,585 +32.30(+5.56%)
Dec 07, 2022 588.94 588.94 580.80 580.80 3,385 -3.58(-0.61%)
Dec 06, 2022 600.17 600.17 584.38 584.38 3,941 -9.08(-1.53%)
Dec 05, 2022 601.25 603.01 583.29 593.46 7,050 -7.08(-1.18%)
Dec 02, 2022 609.57 617.71 596.09 600.54 8,641 -6.93(-1.14%)
Dec 01, 2022 591.10 607.47 578.84 607.47 9,736 +20.57(+3.51%)
Nov 30, 2022 565.92 586.90 565.92 586.90 6,635 +26.73(+4.77%)
Nov 29, 2022 560.17 560.17 560.17 560.17 2,407 -15.41(-2.68%)
Nov 28, 2022 583.84 587.31 564.49 575.58 5,877 -8.77(-1.50%)
Nov 25, 2022 580.57 584.35 580.57 584.35 1,590 +6.15(+1.06%)
Nov 23, 2022 570.41 582.01 565.19 578.20 6,774 -4.92(-0.84%)
Nov 22, 2022 584.01 584.01 579.45 583.12 7,072 +0.24(+0.04%)
Nov 21, 2022 590.83 591.24 579.49 582.88 14,093 -3.01(-0.51%)
Nov 18, 2022 593.05 596.79 576.22 585.88 8,239 +0.87(+0.15%)
Nov 17, 2022 596.33 596.33 580.08 585.01 9,080 -20.47(-3.38%)
Nov 16, 2022 596.36 605.48 596.36 605.48 3,758 +5.16(+0.86%)
Nov 15, 2022 613.97 613.97 598.48 600.32 5,171 -10.90(-1.78%)
Nov 14, 2022 664.20 664.20 611.21 611.21 5,764 -54.43(-8.18%)
Nov 11, 2022 676.76 678.57 661.68 665.64 6,088 +2.72(+0.41%)
Nov 10, 2022 628.08 676.76 628.08 662.93 7,265 +59.68(+9.89%)
Nov 09, 2022 597.99 615.85 594.03 603.25 8,314 +4.28(+0.71%)
Nov 08, 2022 599.26 604.25 594.58 598.96 8,696 -9.33(-1.53%)
Nov 07, 2022 584.92 617.78 584.92 608.29 8,516 +12.84(+2.16%)
Nov 04, 2022 595.45 595.45 595.45 595.45 2,177 +6.72(+1.14%)
Nov 03, 2022 594.82 594.82 585.15 588.74 2,089 +3.69(+0.63%)
Nov 02, 2022 580.08 585.04 580.08 585.04 3,440 +9.79(+1.70%)
Nov 01, 2022 570.72 575.25 570.72 575.25 7,206 -5.13(-0.88%)
Oct 31, 2022 585.42 585.42 575.59 580.38 14,168 -0.80(-0.14%)
Oct 28, 2022 596.07 600.25 580.08 581.18 11,707 -37.30(-6.03%)
Oct 27, 2022 657.50 657.50 616.82 618.48 9,604 -25.41(-3.95%)
Oct 26, 2022 647.30 659.81 643.89 643.89 5,740 -3.41(-0.53%)
Oct 25, 2022 635.98 647.30 635.98 647.30 3,686 +21.28(+3.40%)
Oct 24, 2022 626.02 438 +18.89(+3.11%)
Oct 21, 2022 587.06 607.49 584.92 607.13 6,400 +20.28(+3.46%)
Oct 20, 2022 591.95 591.95 586.85 586.85 3,211 -4.13(-0.70%)
Oct 19, 2022 590.98 590.98 590.98 590.98 3,606 -0.72(-0.12%)
Oct 18, 2022 601.29 608.11 591.69 591.69 6,399 -0.96(-0.16%)
Oct 17, 2022 585.26 595.94 585.26 592.65 6,561 +18.56(+3.23%)
Oct 14, 2022 590.82 590.82 574.09 574.09 6,219 -1.35(-0.24%)
Oct 13, 2022 575.44 575.44 575.44 575.44 3,891 +8.21(+1.45%)
Oct 12, 2022 554.84 567.51 554.84 567.23 3,944 +1.07(+0.19%)
Oct 11, 2022 554.57 566.16 554.57 566.16 3,799 +2.63(+0.47%)
Oct 10, 2022 562.47 563.53 561.67 563.53 3,857 -0.82(-0.15%)
Oct 07, 2022 556.45 574.42 556.45 564.35 11,010 +14.34(+2.61%)
Oct 06, 2022 547.73 558.23 547.73 550.01 7,980 +0.12(+0.02%)
Oct 05, 2022 549.90 549.90 549.90 549.90 2,937 -7.41(-1.33%)
Oct 04, 2022 556.19 557.30 556.19 557.30 5,734 +2.36(+0.43%)
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.