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 (%)
May 28, 2021 589.19 593.85 586.31 590.14 9,117 +6.60(+1.13%)
May 27, 2021 587.29 589.24 583.54 583.54 8,721 +1.80(+0.31%)
May 26, 2021 574.08 605.99 574.08 581.74 11,081 +1.88(+0.32%)
May 25, 2021 562.54 587.29 562.54 579.86 15,376 +21.93(+3.93%)
May 24, 2021 557.97 562.53 557.93 557.93 3,236 -7.21(-1.28%)
May 21, 2021 568.19 569.25 563.06 565.14 4,485 -0.74(-0.13%)
May 20, 2021 574.18 574.93 563.30 565.88 8,770 -2.21(-0.39%)
May 19, 2021 573.99 574.85 564.19 568.10 7,416 -6.44(-1.12%)
May 18, 2021 575.84 583.98 574.54 574.54 8,737 -2.73(-0.47%)
May 17, 2021 573.97 582.43 573.89 577.27 7,657 +6.71(+1.18%)
May 14, 2021 568.86 579.69 568.86 570.56 6,276 -3.34(-0.58%)
May 13, 2021 570.28 579.70 570.00 573.89 6,735 +6.93(+1.22%)
May 12, 2021 583.03 593.00 566.66 566.96 5,930 -19.38(-3.30%)
May 11, 2021 584.25 598.42 584.25 586.34 2,678 -3.44(-0.58%)
May 10, 2021 600.24 600.24 587.28 589.78 3,733 -5.08(-0.85%)
May 07, 2021 586.76 598.79 586.76 594.87 3,644 +13.20(+2.27%)
May 06, 2021 579.59 602.05 579.59 581.67 5,369 +10.04(+1.76%)
May 05, 2021 579.78 585.51 565.41 571.63 8,576 -11.12(-1.91%)
May 04, 2021 584.44 584.44 582.54 582.75 4,645 -18.89(-3.14%)
May 03, 2021 610.11 613.72 601.40 601.64 7,549 -5.23(-0.86%)
Apr 30, 2021 605.26 606.87 605.26 606.87 4,630 -7.79(-1.27%)
Apr 29, 2021 614.44 614.66 614.17 614.66 3,162 +7.28(+1.20%)
Apr 28, 2021 616.30 616.30 607.38 607.38 2,782 -9.22(-1.49%)
Apr 27, 2021 616.44 622.01 613.01 616.60 12,127 -1.20(-0.19%)
Apr 26, 2021 631.86 634.84 613.43 617.80 11,339 -3.90(-0.63%)
Apr 23, 2021 629.58 636.71 621.69 621.69 9,260 -7.67(-1.22%)
Apr 22, 2021 631.95 637.28 626.67 629.36 5,635 -8.29(-1.30%)
Apr 21, 2021 624.17 638.08 621.41 637.65 8,434 +18.45(+2.98%)
Apr 20, 2021 609.53 619.20 609.53 619.20 2,811 -1.35(-0.22%)
Apr 19, 2021 633.32 633.32 615.80 620.55 4,088 -15.97(-2.51%)
Apr 16, 2021 626.67 636.52 626.67 636.52 3,156 +12.16(+1.95%)
Apr 15, 2021 618.99 624.35 618.99 624.35 1,802 +10.92(+1.78%)
Apr 14, 2021 616.38 619.31 613.43 613.43 2,664 +0.39(+0.06%)
Apr 13, 2021 617.56 617.56 613.04 613.04 1,601 +0.00(+0.00%)
Apr 12, 2021 620.30 629.28 613.04 613.04 3,818 +1.05(+0.17%)
Apr 09, 2021 613.27 613.27 607.85 612.00 2,420 +2.00(+0.33%)
Apr 08, 2021 609.99 609.99 609.99 609.99 1,505 -0.11(-0.02%)
Apr 07, 2021 610.99 614.56 610.10 610.10 2,591 -3.80(-0.62%)
Apr 06, 2021 616.75 616.75 613.90 613.90 2,482 -2.98(-0.48%)
Apr 05, 2021 616.90 619.36 616.88 616.88 3,734 +5.46(+0.89%)
Apr 01, 2021 611.81 618.46 611.43 611.43 6,734 +1.99(+0.33%)
Mar 31, 2021 615.28 631.51 609.44 609.44 11,836 -4.01(-0.65%)
Mar 30, 2021 604.31 618.61 604.31 613.45 7,126 +5.25(+0.86%)
Mar 29, 2021 603.08 608.21 599.46 608.21 6,711 -1.92(-0.31%)
Mar 26, 2021 609.83 612.48 609.83 610.13 3,367 -2.16(-0.35%)
Mar 25, 2021 619.64 621.88 604.90 612.28 9,445 -2.58(-0.42%)
Mar 24, 2021 622.45 627.51 611.52 614.86 8,604 +0.59(+0.10%)
Mar 23, 2021 630.05 630.05 611.65 614.27 4,787 -9.14(-1.47%)
Mar 22, 2021 634.02 634.02 623.41 623.41 4,600 -12.11(-1.91%)
Mar 19, 2021 653.09 653.09 634.60 635.52 21,677 +6.23(+0.99%)
Mar 18, 2021 635.53 638.81 629.29 629.29 9,997 -13.00(-2.02%)
Mar 17, 2021 641.14 642.77 633.29 642.29 15,461 +5.70(+0.90%)
Mar 16, 2021 641.75 641.75 629.67 636.59 11,180 -3.54(-0.55%)
Mar 15, 2021 658.17 658.17 633.87 640.13 13,415 -10.83(-1.66%)
Mar 12, 2021 642.49 662.57 639.13 650.96 10,838 +5.49(+0.85%)
Mar 11, 2021 611.74 645.47 611.74 645.47 33,360 +28.98(+4.70%)
Mar 10, 2021 602.08 624.63 601.90 616.49 54,365 +5.56(+0.91%)
Mar 09, 2021 592.10 619.90 592.10 610.93 27,865 +23.06(+3.92%)
Mar 08, 2021 595.03 603.09 587.87 587.87 22,324 -12.04(-2.01%)
Mar 05, 2021 583.22 599.90 582.70 599.90 8,967 +12.99(+2.21%)
Mar 04, 2021 600.40 610.96 586.92 586.92 12,308 -14.21(-2.36%)
Mar 03, 2021 602.13 602.13 582.94 601.13 9,079 +4.37(+0.73%)
Mar 02, 2021 605.52 611.00 596.76 596.76 5,195 -8.75(-1.44%)
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.