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

Atrion Corp (NQ: ATRI )

451.10 -2.89 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 29, 2022 607.26 607.26 600.19 601.73 3,559 -25.24(-4.03%)
Apr 28, 2022 626.97 626.97 626.97 626.97 2,764 -7.80(-1.23%)
Apr 27, 2022 628.76 634.77 626.09 634.77 3,598 -2.04(-0.32%)
Apr 26, 2022 642.43 642.43 636.80 636.80 2,047 -14.99(-2.30%)
Apr 25, 2022 643.39 651.79 643.39 651.79 2,416 +2.64(+0.41%)
Apr 22, 2022 651.41 654.29 649.15 649.15 3,303 -16.69(-2.51%)
Apr 21, 2022 665.84 665.84 665.84 665.84 1,591 -22.66(-3.29%)
Apr 20, 2022 690.56 690.56 683.61 688.50 2,639 -16.11(-2.29%)
Apr 19, 2022 704.62 704.62 704.62 704.62 1,849 -3.83(-0.54%)
Apr 18, 2022 705.33 709.32 704.69 708.45 1,940 +4.68(+0.66%)
Apr 14, 2022 727.07 727.07 703.77 703.77 2,708 -22.43(-3.09%)
Apr 13, 2022 736.27 736.27 725.36 726.21 3,750 -6.73(-0.92%)
Apr 12, 2022 717.81 732.94 717.81 732.94 7,635 +25.97(+3.67%)
Apr 11, 2022 709.65 710.60 705.62 706.97 4,200 -3.63(-0.51%)
Apr 08, 2022 701.01 714.45 701.01 710.60 6,971 +2.88(+0.41%)
Apr 07, 2022 718.77 719.45 707.72 707.72 2,633 -4.81(-0.68%)
Apr 06, 2022 691.40 723.96 691.40 712.53 7,545 +26.04(+3.79%)
Apr 05, 2022 686.49 686.49 686.49 686.49 1,920 +9.33(+1.38%)
Apr 04, 2022 681.80 684.68 677.15 677.15 4,192 -4.38(-0.64%)
Apr 01, 2022 674.02 681.53 674.02 681.53 2,975 -3.15(-0.46%)
Mar 31, 2022 684.68 684.68 684.68 684.68 1,657 -2.12(-0.31%)
Mar 30, 2022 686.81 686.81 686.81 686.81 1,188 -11.32(-1.62%)
Mar 29, 2022 702.84 707.77 694.48 698.13 3,714 -4.19(-0.60%)
Mar 28, 2022 718.44 718.44 702.31 702.31 3,441 -1.90(-0.27%)
Mar 25, 2022 710.27 710.27 704.22 704.22 1,781 +4.02(+0.57%)
Mar 24, 2022 693.20 700.19 690.45 700.19 2,668 +10.59(+1.54%)
Mar 23, 2022 692.92 697.45 686.34 689.60 3,975 -8.47(-1.21%)
Mar 22, 2022 702.93 708.86 698.07 698.07 2,453 -7.19(-1.02%)
Mar 21, 2022 709.67 709.67 705.26 705.26 1,378 -4.09(-0.58%)
Mar 18, 2022 720.34 720.34 709.35 709.35 9,799 -10.57(-1.47%)
Mar 17, 2022 744.22 744.42 717.50 719.93 3,045 -5.47(-0.75%)
Mar 16, 2022 701.01 725.40 700.05 725.40 4,722 +16.71(+2.36%)
Mar 15, 2022 735.04 745.28 708.69 708.69 5,492 -24.01(-3.28%)
Mar 14, 2022 726.94 752.67 720.21 732.70 12,158 +42.00(+6.08%)
Mar 11, 2022 718.27 731.72 690.70 690.70 6,905 -20.82(-2.93%)
Mar 10, 2022 689.31 711.51 686.70 711.51 4,087 +28.83(+4.22%)
Mar 09, 2022 699.88 708.69 672.30 682.69 12,293 -6.89(-1.00%)
Mar 08, 2022 683.23 695.76 683.23 689.58 4,403 -3.97(-0.57%)
Mar 07, 2022 692.00 696.61 692.00 693.56 2,436 +0.00(+0.00%)
Mar 04, 2022 694.32 698.33 693.56 693.56 1,911 -1.82(-0.26%)
Mar 03, 2022 695.38 695.38 695.38 695.38 1,100 -10.44(-1.48%)
Mar 02, 2022 698.76 714.53 698.76 705.82 5,478 +6.13(+0.88%)
Mar 01, 2022 708.19 709.63 699.69 699.69 5,163 +14.50(+2.12%)
Feb 28, 2022 673.05 697.79 673.05 685.19 4,751 +9.30(+1.38%)
Feb 25, 2022 670.99 675.89 664.87 675.89 4,193 +13.07(+1.97%)
Feb 24, 2022 626.67 662.82 626.14 662.82 3,720 +37.41(+5.98%)
Feb 23, 2022 623.53 633.85 623.53 625.41 3,982 -10.50(-1.65%)
Feb 22, 2022 626.41 635.90 626.41 635.90 2,600 +4.69(+0.74%)
Feb 18, 2022 631.21 0 +5.54(+0.88%)
Feb 17, 2022 626.90 631.12 625.68 625.68 5,452 -10.06(-1.58%)
Feb 16, 2022 625.49 635.73 625.49 635.73 2,161 +4.91(+0.78%)
Feb 15, 2022 625.42 643.11 625.42 630.82 6,388 +10.05(+1.62%)
Feb 14, 2022 630.74 630.74 620.77 620.77 3,565 -4.96(-0.79%)
Feb 11, 2022 626.81 626.81 625.74 625.74 2,557 -5.38(-0.85%)
Feb 10, 2022 631.50 640.03 627.28 631.12 7,418 +1.01(+0.16%)
Feb 09, 2022 624.41 631.23 618.67 630.11 5,676 +10.58(+1.71%)
Feb 08, 2022 603.34 629.25 602.39 619.53 9,880 +14.27(+2.36%)
Feb 07, 2022 594.74 608.13 594.73 605.26 11,384 +0.00(+0.00%)
Feb 04, 2022 574.61 605.26 574.61 605.26 10,322 +29.31(+5.09%)
Feb 03, 2022 574.61 578.95 574.61 575.95 3,144 -11.49(-1.96%)
Feb 02, 2022 589.94 589.94 587.45 587.45 4,155 -2.59(-0.44%)
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.