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 (%)
Apr 30, 2021 605.01 606.62 605.01 606.62 4,631 -7.79(-1.27%)
Apr 29, 2021 614.19 614.41 613.91 614.41 3,163 +7.28(+1.20%)
Apr 28, 2021 616.05 616.05 607.13 607.13 2,783 -9.21(-1.49%)
Apr 27, 2021 616.18 621.75 612.75 616.35 12,132 -1.20(-0.19%)
Apr 26, 2021 631.60 634.58 613.18 617.54 11,344 -3.89(-0.63%)
Apr 23, 2021 629.32 636.45 621.44 621.44 9,263 -7.67(-1.22%)
Apr 22, 2021 631.69 637.02 626.41 629.10 5,637 -8.28(-1.30%)
Apr 21, 2021 623.92 637.81 621.15 637.39 8,437 +18.44(+2.98%)
Apr 20, 2021 609.28 618.95 609.28 618.95 2,812 -1.35(-0.22%)
Apr 19, 2021 633.05 633.05 615.55 620.30 4,089 -15.96(-2.51%)
Apr 16, 2021 626.41 636.26 626.41 636.26 3,158 +12.16(+1.95%)
Apr 15, 2021 618.74 624.10 618.74 624.10 1,803 +10.91(+1.78%)
Apr 14, 2021 616.13 619.05 613.18 613.18 2,665 +0.39(+0.06%)
Apr 13, 2021 617.30 617.30 612.79 612.79 1,602 +0.00(+0.00%)
Apr 12, 2021 620.04 629.02 612.79 612.79 3,820 +1.04(+0.17%)
Apr 09, 2021 613.02 613.02 607.60 611.75 2,421 +2.00(+0.33%)
Apr 08, 2021 609.74 609.74 609.74 609.74 1,506 -0.10(-0.02%)
Apr 07, 2021 610.74 614.30 609.85 609.85 2,592 -3.80(-0.62%)
Apr 06, 2021 616.50 616.50 613.65 613.65 2,483 -2.98(-0.48%)
Apr 05, 2021 616.65 619.11 616.63 616.63 3,736 +5.45(+0.89%)
Apr 01, 2021 611.56 618.21 611.18 611.18 6,737 +1.99(+0.33%)
Mar 31, 2021 615.02 631.25 609.19 609.19 11,841 -4.01(-0.65%)
Mar 30, 2021 604.06 618.36 604.06 613.20 7,129 +5.24(+0.86%)
Mar 29, 2021 602.83 607.96 599.21 607.96 6,714 -1.92(-0.31%)
Mar 26, 2021 609.58 612.22 609.58 609.88 3,368 -2.16(-0.35%)
Mar 25, 2021 619.38 621.63 604.65 612.03 9,449 -2.57(-0.42%)
Mar 24, 2021 622.20 627.25 611.27 614.61 8,608 +0.59(+0.10%)
Mar 23, 2021 629.80 629.80 611.40 614.02 4,789 -9.14(-1.47%)
Mar 22, 2021 633.76 633.76 623.16 623.16 4,602 -12.10(-1.91%)
Mar 19, 2021 652.82 652.82 634.34 635.26 21,686 +6.22(+0.99%)
Mar 18, 2021 635.27 638.54 629.04 629.04 10,001 -13.00(-2.02%)
Mar 17, 2021 640.87 642.51 633.03 642.03 15,467 +5.70(+0.90%)
Mar 16, 2021 641.49 641.49 629.42 636.33 11,185 -3.53(-0.55%)
Mar 15, 2021 657.90 657.90 633.61 639.87 13,421 -10.83(-1.66%)
Mar 12, 2021 642.22 662.29 638.87 650.70 10,843 +5.49(+0.85%)
Mar 11, 2021 611.48 645.20 611.48 645.20 33,373 +28.96(+4.70%)
Mar 10, 2021 601.83 624.38 601.65 616.24 54,387 +5.56(+0.91%)
Mar 09, 2021 591.86 619.65 591.86 610.68 27,877 +23.05(+3.92%)
Mar 08, 2021 594.79 602.84 587.63 587.63 22,334 -12.03(-2.01%)
Mar 05, 2021 582.98 599.66 582.46 599.66 8,971 +12.98(+2.21%)
Mar 04, 2021 600.15 610.71 586.68 586.68 12,313 -14.20(-2.36%)
Mar 03, 2021 601.89 601.89 582.70 600.88 9,083 +4.37(+0.73%)
Mar 02, 2021 605.27 610.75 596.51 596.51 5,198 -8.75(-1.45%)
Mar 01, 2021 593.31 610.48 585.17 605.26 7,725 +13.18(+2.23%)
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%)
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.