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

Atrion Corp (NQ: ATRI )

455.23 +3.31 (+0.73%)
Streaming Delayed Price Updated: 1:35 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 29, 2023 386.15 386.43 375.00 375.00 4,226 -11.04(-2.86%)
Dec 28, 2023 392.75 392.92 376.17 386.04 8,048 -9.34(-2.36%)
Dec 27, 2023 381.25 397.22 372.22 395.38 9,478 +14.13(+3.71%)
Dec 26, 2023 369.70 381.25 369.70 381.25 5,537 +21.88(+6.09%)
Dec 22, 2023 349.46 374.32 342.24 359.37 15,981 +16.98(+4.96%)
Dec 21, 2023 342.69 347.71 326.61 342.39 6,334 +1.73(+0.51%)
Dec 20, 2023 347.86 352.65 340.66 340.66 14,766 -6.37(-1.83%)
Dec 19, 2023 367.23 367.23 336.60 347.03 10,092 -11.37(-3.17%)
Dec 18, 2023 354.43 360.86 335.12 358.39 16,307 -1.63(-0.45%)
Dec 15, 2023 364.52 364.52 357.14 360.03 24,662 +0.03(+0.01%)
Dec 14, 2023 353.66 361.35 349.76 360.00 17,136 +14.88(+4.31%)
Dec 13, 2023 346.50 347.73 341.70 345.12 21,136 +0.58(+0.17%)
Dec 12, 2023 331.65 348.37 331.65 344.54 7,165 +22.64(+7.03%)
Dec 11, 2023 327.09 329.95 312.52 321.90 9,393 -0.71(-0.22%)
Dec 08, 2023 325.16 325.16 319.26 322.61 4,764 -1.11(-0.34%)
Dec 07, 2023 316.20 334.94 311.85 323.72 7,053 +1.18(+0.37%)
Dec 06, 2023 312.44 322.54 309.21 322.54 7,271 +14.84(+4.82%)
Dec 05, 2023 310.02 311.85 304.21 307.70 7,998 -7.71(-2.45%)
Dec 04, 2023 320.76 330.66 307.71 315.42 9,094 +2.43(+0.77%)
Dec 01, 2023 310.78 316.80 291.45 312.99 11,626 +7.72(+2.53%)
Nov 30, 2023 291.77 307.89 289.20 305.27 13,830 +12.33(+4.21%)
Nov 29, 2023 288.90 296.20 288.42 292.94 6,547 +1.39(+0.48%)
Nov 28, 2023 304.53 304.53 290.70 291.56 5,971 -11.92(-3.93%)
Nov 27, 2023 294.81 319.04 293.31 303.48 5,646 +4.74(+1.59%)
Nov 24, 2023 307.82 307.82 298.74 298.74 2,893 +8.42(+2.90%)
Nov 22, 2023 283.02 290.32 272.56 290.32 6,488 +3.08(+1.07%)
Nov 21, 2023 294.61 294.61 275.58 287.24 14,234 -11.41(-3.82%)
Nov 20, 2023 296.23 305.62 287.94 298.65 9,523 +5.81(+1.98%)
Nov 17, 2023 293.91 293.91 282.35 292.85 5,554 +4.52(+1.57%)
Nov 16, 2023 294.81 294.81 275.09 288.32 7,459 +4.04(+1.42%)
Nov 15, 2023 321.34 321.34 270.22 284.29 9,196 -33.41(-10.52%)
Nov 14, 2023 302.57 317.70 302.57 317.70 4,245 +14.92(+4.93%)
Nov 13, 2023 303.89 319.54 302.78 302.78 5,368 -4.78(-1.55%)
Nov 10, 2023 307.56 307.56 307.56 307.56 3,525 -0.01(-0.00%)
Nov 09, 2023 310.44 310.44 304.15 307.57 5,006 -7.29(-2.32%)
Nov 08, 2023 309.52 314.86 309.52 314.86 3,615 -15.29(-4.63%)
Nov 07, 2023 328.20 331.44 314.56 330.15 15,258 +3.50(+1.07%)
Nov 06, 2023 335.09 337.74 322.49 326.65 4,135 -4.32(-1.31%)
Nov 03, 2023 330.59 330.97 330.59 330.97 2,363 -1.66(-0.50%)
Nov 02, 2023 341.58 341.58 332.63 332.63 2,292 +6.08(+1.86%)
Nov 01, 2023 324.89 336.89 324.89 326.55 3,320 -9.51(-2.83%)
Oct 31, 2023 330.24 336.06 327.81 336.06 4,311 +7.70(+2.35%)
Oct 30, 2023 335.06 337.34 317.97 328.36 5,758 -8.90(-2.64%)
Oct 27, 2023 337.30 337.30 334.26 337.26 4,493 +16.77(+5.23%)
Oct 26, 2023 318.79 326.58 299.77 320.49 11,572 +4.06(+1.28%)
Oct 25, 2023 325.47 325.47 314.50 316.43 6,198 -12.63(-3.84%)
Oct 24, 2023 332.55 335.66 326.61 329.06 4,033 -2.11(-0.64%)
Oct 23, 2023 339.37 339.37 329.60 331.17 5,034 -9.93(-2.91%)
Oct 20, 2023 348.86 348.86 339.13 341.10 11,838 -7.76(-2.23%)
Oct 19, 2023 357.90 358.69 347.56 348.86 8,628 -13.76(-3.79%)
Oct 18, 2023 385.67 385.67 362.62 362.62 5,894 -29.31(-7.48%)
Oct 17, 2023 401.51 401.51 391.93 391.93 7,037 -8.51(-2.13%)
Oct 16, 2023 389.84 405.24 394.00 400.44 12,936 +8.05(+2.05%)
Oct 13, 2023 394.60 394.91 387.73 392.39 5,529 -6.51(-1.63%)
Oct 12, 2023 412.82 412.82 397.99 398.90 6,076 +2.87(+0.72%)
Oct 11, 2023 399.97 399.97 393.93 396.03 8,215 +1.77(+0.45%)
Oct 10, 2023 398.50 399.05 393.08 394.26 6,509 -4.03(-1.01%)
Oct 09, 2023 394.16 398.29 394.16 398.29 1,899 +1.29(+0.32%)
Oct 06, 2023 393.08 397.00 393.08 397.00 4,286 +1.95(+0.49%)
Oct 05, 2023 388.76 396.35 388.76 395.05 3,866 -3.16(-0.79%)
Oct 04, 2023 402.91 412.73 395.58 398.21 8,069 -4.40(-1.09%)
Oct 03, 2023 412.28 425.66 398.71 402.61 11,227 +1.62(+0.40%)
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.