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 (%)
Feb 28, 2022 673.33 698.08 673.33 685.47 4,749 +9.30(+1.38%)
Feb 25, 2022 671.26 676.17 665.14 676.17 4,191 +13.08(+1.97%)
Feb 24, 2022 626.93 663.09 626.39 663.09 3,718 +37.42(+5.98%)
Feb 23, 2022 623.79 634.11 623.79 625.67 3,980 -10.50(-1.65%)
Feb 22, 2022 626.67 636.17 626.67 636.17 2,598 +4.70(+0.74%)
Feb 18, 2022 631.47 0 +5.54(+0.88%)
Feb 17, 2022 627.16 631.38 625.93 625.93 5,450 -10.06(-1.58%)
Feb 16, 2022 625.74 635.99 625.74 635.99 2,160 +4.92(+0.78%)
Feb 15, 2022 625.68 643.37 625.68 631.08 6,385 +10.05(+1.62%)
Feb 14, 2022 631.00 631.00 621.03 621.03 3,564 -4.96(-0.79%)
Feb 11, 2022 627.07 627.07 625.99 625.99 2,556 -5.38(-0.85%)
Feb 10, 2022 631.76 640.30 627.53 631.38 7,415 +1.01(+0.16%)
Feb 09, 2022 624.67 631.49 618.92 630.37 5,673 +10.59(+1.71%)
Feb 08, 2022 603.59 629.51 602.63 619.78 9,875 +14.28(+2.36%)
Feb 07, 2022 594.99 608.38 594.97 605.51 11,380 +0.00(+0.00%)
Feb 04, 2022 574.85 605.51 574.85 605.51 10,318 +29.32(+5.09%)
Feb 03, 2022 574.85 579.19 574.85 576.19 3,142 -11.50(-1.96%)
Feb 02, 2022 590.18 590.18 587.69 587.69 4,154 -2.59(-0.44%)
Feb 01, 2022 589.52 592.10 571.02 590.27 6,405 +10.24(+1.77%)
Jan 31, 2022 596.65 575.07 580.03 5,178 -4.40(-0.75%)
Jan 28, 2022 561.71 584.43 560.74 584.43 7,084 +2.58(+0.44%)
Jan 27, 2022 576.05 587.04 576.05 581.85 3,878 -1.36(-0.23%)
Jan 26, 2022 601.68 616.33 582.05 583.21 5,374 -15.16(-2.53%)
Jan 25, 2022 626.17 626.17 598.37 598.37 11,084 -24.86(-3.99%)
Jan 24, 2022 594.89 623.23 592.98 623.23 9,641 +32.00(+5.41%)
Jan 21, 2022 603.41 605.89 591.23 591.23 6,191 -18.11(-2.97%)
Jan 20, 2022 609.34 609.34 609.34 609.34 1,899 -24.97(-3.94%)
Jan 19, 2022 630.54 634.31 630.54 634.31 2,271 +1.97(+0.31%)
Jan 18, 2022 648.12 653.44 632.33 632.33 3,977 -31.13(-4.69%)
Jan 14, 2022 663.46 0 +21.00(+3.27%)
Jan 13, 2022 646.20 650.32 642.46 642.46 2,665 -12.00(-1.83%)
Jan 12, 2022 654.47 654.47 654.47 654.47 2,070 +5.11(+0.79%)
Jan 11, 2022 651.99 651.99 646.71 649.36 3,388 +0.22(+0.03%)
Jan 10, 2022 627.82 649.14 627.82 649.14 3,517 +7.40(+1.15%)
Jan 07, 2022 641.74 641.74 641.74 641.74 1,561 -3.16(-0.49%)
Jan 06, 2022 648.72 648.72 644.90 644.90 1,904 +1.06(+0.17%)
Jan 05, 2022 679.51 679.51 643.84 643.84 3,601 -20.32(-3.06%)
Jan 04, 2022 666.30 666.30 657.72 664.16 2,398 -9.68(-1.44%)
Jan 03, 2022 661.54 674.45 658.73 673.84 4,996 -1.51(-0.22%)
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%)
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.