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

Atrion Corp (NQ: ATRI )

451.91 +0.81 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Aug 31, 2017 573.10 573.20 565.42 572.32 5,054 +7.50(+1.33%)
Aug 30, 2017 557.51 566.57 557.47 564.83 12,043 +4.88(+0.87%)
Aug 29, 2017 567.16 567.68 557.19 559.95 9,816 -10.95(-1.92%)
Aug 28, 2017 570.34 574.67 566.34 570.90 5,876 +0.83(+0.15%)
Aug 25, 2017 573.10 573.10 564.83 570.07 4,755 +1.66(+0.29%)
Aug 24, 2017 568.50 568.50 567.59 568.41 2,441 -1.93(-0.34%)
Aug 23, 2017 573.10 573.15 569.42 570.34 4,331 +1.84(+0.32%)
Aug 22, 2017 564.46 568.50 564.46 568.50 2,025 +4.92(+0.87%)
Aug 21, 2017 567.29 567.29 563.58 563.58 2,271 -3.73(-0.66%)
Aug 18, 2017 566.43 567.63 564.83 567.31 3,236 -3.50(-0.61%)
Aug 17, 2017 574.99 574.99 570.80 570.80 1,969 -5.66(-0.98%)
Aug 16, 2017 574.94 576.46 569.36 576.46 3,278 +1.47(+0.26%)
Aug 15, 2017 582.12 583.22 574.99 574.99 2,333 -4.23(-0.73%)
Aug 14, 2017 574.85 579.22 567.63 579.22 6,893 +6.16(+1.08%)
Aug 11, 2017 582.90 582.90 573.06 573.06 3,080 -9.94(-1.70%)
Aug 10, 2017 584.79 587.82 580.55 582.99 3,443 -10.39(-1.75%)
Aug 09, 2017 592.42 603.41 590.49 593.39 8,129 +8.42(+1.44%)
Aug 08, 2017 593.39 593.39 583.68 584.97 2,994 -5.61(-0.95%)
Aug 07, 2017 592.61 593.89 590.58 590.58 3,082 -9.34(-1.56%)
Aug 04, 2017 590.58 599.92 590.58 599.92 3,069 +11.04(+1.87%)
Aug 03, 2017 584.14 590.58 584.14 588.88 4,052 +5.29(+0.91%)
Aug 02, 2017 585.06 588.97 583.22 583.59 2,079 -5.89(-1.00%)
Aug 01, 2017 584.14 589.48 582.16 589.48 4,221 +7.91(+1.36%)
Jul 31, 2017 582.30 584.79 581.57 581.57 2,138 -3.22(-0.55%)
Jul 28, 2017 581.93 584.79 570.39 584.79 5,966 -2.25(-0.38%)
Jul 27, 2017 575.59 588.74 573.10 587.04 7,188 +10.26(+1.78%)
Jul 26, 2017 583.04 583.96 573.66 576.78 7,472 +1.70(+0.30%)
Jul 25, 2017 581.20 581.20 572.14 575.08 10,430 +5.29(+0.93%)
Jul 24, 2017 576.60 576.60 569.79 569.79 4,272 -12.37(-2.13%)
Jul 21, 2017 586.53 586.53 575.86 582.16 6,243 +3.91(+0.68%)
Jul 20, 2017 592.88 592.88 576.46 578.25 6,902 -6.26(-1.07%)
Jul 19, 2017 579.63 590.35 579.63 584.51 3,935 +2.21(+0.38%)
Jul 18, 2017 570.34 582.30 568.55 582.30 7,170 +5.52(+0.96%)
Jul 17, 2017 593.43 593.43 576.74 576.78 8,919 -18.40(-3.09%)
Jul 14, 2017 588.74 595.92 588.70 595.18 4,306 +6.90(+1.17%)
Jul 13, 2017 611.56 611.56 585.25 588.28 15,640 -22.40(-3.67%)
Jul 12, 2017 628.39 631.06 610.68 610.68 15,544 -15.96(-2.55%)
Jul 11, 2017 613.95 636.53 613.95 626.64 14,203 +12.70(+2.07%)
Jul 10, 2017 607.14 613.95 599.27 613.95 13,328 +5.43(+0.89%)
Jul 07, 2017 614.32 614.32 601.16 608.52 9,318 +5.01(+0.83%)
Jul 06, 2017 603.83 606.27 599.78 603.51 6,722 -0.32(-0.05%)
Jul 05, 2017 613.58 615.33 603.83 603.83 11,561 +1.56(+0.26%)
Jul 03, 2017 592.42 602.26 590.35 602.26 4,822 +10.49(+1.77%)
Jun 30, 2017 589.34 593.34 580.37 591.78 7,805 +3.86(+0.66%)
Jun 29, 2017 607.33 607.33 587.91 587.91 10,471 -22.40(-3.67%)
Jun 28, 2017 557.10 633.77 557.10 610.31 47,236 +46.78(+8.30%)
Jun 27, 2017 548.91 571.21 548.91 563.54 23,458 +14.58(+2.66%)
Jun 26, 2017 539.99 551.95 539.89 548.96 15,247 +12.65(+2.36%)
Jun 23, 2017 539.94 536.31 17,306 +4.88(+0.92%)
Jun 22, 2017 527.94 533.55 526.38 531.43 5,875 +5.11(+0.97%)
Jun 21, 2017 523.48 527.06 521.63 526.33 7,037 +2.76(+0.53%)
Jun 20, 2017 527.06 532.61 523.43 523.57 8,281 -6.12(-1.15%)
Jun 19, 2017 523.87 529.68 521.54 529.68 5,505 +9.93(+1.91%)
Jun 16, 2017 518.28 522.12 518.28 519.75 10,722 -4.14(-0.79%)
Jun 15, 2017 523.38 523.89 515.84 523.89 12,074 -4.37(-0.83%)
Jun 14, 2017 533.73 533.73 526.44 528.26 5,412 -3.36(-0.63%)
Jun 13, 2017 527.43 535.66 527.06 531.62 6,708 +6.30(+1.20%)
Jun 12, 2017 538.17 538.17 524.30 525.32 8,984 -9.37(-1.75%)
Jun 09, 2017 527.98 538.45 527.98 534.68 5,941 +4.87(+0.92%)
Jun 08, 2017 525.13 530.13 522.56 529.81 5,229 +6.89(+1.32%)
Jun 07, 2017 523.39 526.19 522.51 522.93 4,082 -2.30(-0.44%)
Jun 06, 2017 537.76 538.67 525.22 525.22 6,547 -13.59(-2.52%)
Jun 05, 2017 538.03 541.20 538.03 538.81 2,669 +0.37(+0.07%)
Jun 02, 2017 518.29 540.32 518.29 538.45 6,179 +19.01(+3.66%)
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.