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

Atrion Corp (NQ: ATRI )

450.00 -6.18 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 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 (%)
Feb 26, 2021 607.19 607.19 592.08 592.08 5,488 -14.31(-2.36%)
Feb 25, 2021 621.45 621.45 606.39 606.39 8,460 -15.92(-2.56%)
Feb 24, 2021 596.97 622.30 596.96 622.30 9,528 +24.80(+4.15%)
Feb 23, 2021 586.69 602.76 584.63 597.51 10,914 +8.82(+1.50%)
Feb 22, 2021 587.44 596.93 584.46 588.69 5,303 -7.37(-1.24%)
Feb 19, 2021 607.66 611.12 596.06 596.06 4,221 -12.22(-2.01%)
Feb 18, 2021 615.86 617.66 608.28 608.28 3,737 -11.22(-1.81%)
Feb 17, 2021 625.08 626.28 619.50 619.50 4,205 +2.31(+0.37%)
Feb 16, 2021 625.83 625.83 617.19 617.19 3,417 -10.14(-1.62%)
Feb 12, 2021 652.17 652.20 627.33 627.33 4,960 -24.92(-3.82%)
Feb 11, 2021 663.24 663.24 649.02 652.24 5,365 +0.38(+0.06%)
Feb 10, 2021 651.87 651.87 651.87 651.87 2,482 +0.75(+0.11%)
Feb 09, 2021 676.91 676.91 651.12 651.12 3,159 -8.33(-1.26%)
Feb 08, 2021 662.70 669.89 654.23 659.45 6,804 -1.60(-0.24%)
Feb 05, 2021 632.86 661.05 632.86 661.05 4,749 +30.97(+4.92%)
Feb 04, 2021 603.59 633.40 603.59 630.07 7,866 +20.80(+3.41%)
Feb 03, 2021 608.24 609.28 605.93 609.28 4,728 -4.60(-0.75%)
Feb 02, 2021 609.33 621.09 601.66 613.87 7,791 +9.28(+1.54%)
Feb 01, 2021 613.82 613.82 604.59 604.59 4,937 -12.67(-2.05%)
Jan 29, 2021 628.18 634.87 617.25 617.25 6,965 -10.25(-1.63%)
Jan 28, 2021 634.43 648.08 627.33 627.50 7,661 -4.28(-0.68%)
Jan 27, 2021 649.48 649.48 630.08 631.79 7,338 -31.45(-4.74%)
Jan 26, 2021 669.60 669.60 653.86 663.24 4,345 -14.32(-2.11%)
Jan 25, 2021 686.92 704.07 663.96 677.55 8,158 -19.79(-2.84%)
Jan 22, 2021 656.55 697.34 656.55 697.34 8,021 +35.71(+5.40%)
Jan 21, 2021 673.10 673.10 657.44 661.63 6,004 -11.46(-1.70%)
Jan 20, 2021 705.87 705.87 673.09 673.09 6,760 -19.97(-2.88%)
Jan 19, 2021 693.66 705.85 662.01 693.06 9,896 -2.39(-0.34%)
Jan 15, 2021 666.08 695.45 666.08 695.45 6,649 +24.11(+3.59%)
Jan 14, 2021 627.33 684.81 627.33 671.34 10,498 +28.19(+4.38%)
Jan 13, 2021 636.71 653.75 625.34 643.15 5,915 -1.12(-0.17%)
Jan 12, 2021 632.72 660.72 632.72 644.27 6,298 +4.72(+0.74%)
Jan 11, 2021 629.13 644.28 621.55 639.55 9,487 +8.02(+1.27%)
Jan 08, 2021 633.61 633.61 631.53 631.53 3,482 +3.40(+0.54%)
Jan 07, 2021 615.86 628.13 615.86 628.13 3,265 -4.42(-0.70%)
Jan 06, 2021 620.07 637.21 618.32 632.55 12,865 +15.74(+2.55%)
Jan 05, 2021 620.56 639.55 616.05 616.81 14,837 -2.94(-0.47%)
Jan 04, 2021 608.85 639.55 608.85 619.75 13,362 +11.24(+1.85%)
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%)
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.