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 (%)
Aug 31, 2020 617.80 618.56 594.47 595.13 7,256 -20.99(-3.41%)
Aug 28, 2020 617.06 623.66 616.12 616.12 2,547 -7.54(-1.21%)
Aug 27, 2020 631.45 632.56 623.64 623.66 4,789 -10.36(-1.63%)
Aug 26, 2020 634.54 641.53 634.02 634.02 4,184 +0.94(+0.15%)
Aug 25, 2020 629.26 634.08 603.87 633.08 7,319 +3.77(+0.60%)
Aug 24, 2020 624.12 629.31 622.41 629.31 2,499 +5.19(+0.83%)
Aug 21, 2020 645.89 646.87 622.71 624.12 6,475 -25.81(-3.97%)
Aug 20, 2020 625.54 654.84 623.66 649.93 7,467 +22.41(+3.57%)
Aug 19, 2020 621.24 627.52 620.09 627.52 5,706 +4.69(+0.75%)
Aug 18, 2020 617.89 627.53 609.11 622.83 3,386 +1.07(+0.17%)
Aug 17, 2020 619.57 625.64 615.77 621.76 4,560 +11.11(+1.82%)
Aug 14, 2020 610.67 615.80 598.74 610.65 2,759 -7.35(-1.19%)
Aug 13, 2020 613.76 621.21 613.76 618.00 2,196 -0.09(-0.02%)
Aug 12, 2020 609.06 634.44 607.65 618.10 4,815 +10.83(+1.78%)
Aug 11, 2020 618.15 621.21 607.26 607.26 3,495 -17.33(-2.78%)
Aug 10, 2020 629.26 629.26 606.14 624.60 6,310 +16.10(+2.65%)
Aug 07, 2020 619.89 622.71 594.04 608.50 5,307 -1.05(-0.17%)
Aug 06, 2020 620.10 620.10 608.35 609.55 2,912 +1.91(+0.31%)
Aug 05, 2020 612.35 612.35 607.64 607.64 5,733 -0.94(-0.15%)
Aug 04, 2020 584.09 608.58 584.09 608.58 7,467 +22.42(+3.83%)
Aug 03, 2020 595.38 595.38 578.47 586.16 13,568 +1.98(+0.34%)
Jul 31, 2020 586.44 587.85 581.54 584.18 14,117 -2.31(-0.39%)
Jul 30, 2020 583.67 607.80 578.58 586.49 8,038 -2.32(-0.39%)
Jul 29, 2020 596.34 596.34 588.08 588.81 7,259 -4.91(-0.83%)
Jul 28, 2020 596.90 604.19 591.62 593.72 6,798 -10.25(-1.70%)
Jul 27, 2020 612.35 612.35 603.97 603.97 3,643 -5.09(-0.84%)
Jul 24, 2020 587.20 611.79 587.20 609.05 4,139 +20.89(+3.55%)
Jul 23, 2020 597.30 597.30 588.17 588.17 3,607 -7.23(-1.21%)
Jul 22, 2020 601.99 601.99 595.39 595.39 2,679 -17.44(-2.85%)
Jul 21, 2020 629.29 636.72 612.83 612.83 3,200 -14.18(-2.26%)
Jul 20, 2020 620.61 627.01 620.61 627.01 2,560 -1.67(-0.27%)
Jul 17, 2020 614.24 628.68 609.05 628.68 3,184 +11.10(+1.80%)
Jul 16, 2020 618.95 625.87 617.58 617.58 3,212 -0.42(-0.07%)
Jul 15, 2020 624.96 624.96 612.39 618.00 4,619 +9.42(+1.55%)
Jul 14, 2020 608.58 608.58 608.58 608.58 1,895 +8.20(+1.37%)
Jul 13, 2020 606.51 618.45 600.39 600.39 3,819 +0.01(+0.00%)
Jul 10, 2020 592.38 600.38 588.33 600.38 5,413 +5.85(+0.98%)
Jul 09, 2020 600.67 600.67 592.57 594.53 3,852 -5.76(-0.96%)
Jul 08, 2020 605.77 605.77 600.29 600.29 3,777 -6.34(-1.05%)
Jul 07, 2020 610.97 614.24 603.26 606.63 2,654 -6.85(-1.12%)
Jul 06, 2020 618.84 640.61 603.61 613.48 6,080 +2.98(+0.49%)
Jul 02, 2020 609.81 610.50 609.81 610.50 3,609 +1.07(+0.18%)
Jul 01, 2020 606.70 617.77 601.62 609.43 5,753 +9.32(+1.55%)
Jun 30, 2020 589.89 611.40 589.89 600.11 15,911 +3.78(+0.63%)
Jun 29, 2020 591.53 596.34 591.53 596.34 5,303 +12.69(+2.17%)
Jun 26, 2020 618.92 618.92 583.65 583.65 16,134 -39.92(-6.40%)
Jun 25, 2020 613.39 624.48 610.85 623.56 10,064 +6.58(+1.07%)
Jun 24, 2020 624.88 625.94 615.28 616.99 6,517 -8.54(-1.37%)
Jun 23, 2020 619.60 625.53 619.60 625.53 3,117 +7.45(+1.21%)
Jun 22, 2020 612.63 639.39 612.63 618.08 4,414 -3.69(-0.59%)
Jun 19, 2020 613.20 621.77 612.41 621.77 19,743 +15.98(+2.64%)
Jun 18, 2020 609.50 609.83 605.79 605.79 3,063 -5.56(-0.91%)
Jun 17, 2020 611.35 611.35 611.35 611.35 1,894 -5.61(-0.91%)
Jun 16, 2020 618.57 618.57 613.89 616.96 2,685 +1.97(+0.32%)
Jun 15, 2020 605.76 614.99 605.76 614.99 4,570 +2.64(+0.43%)
Jun 12, 2020 614.71 615.27 612.35 612.35 3,927 -0.42(-0.07%)
Jun 11, 2020 613.04 618.39 606.35 612.77 9,399 -9.40(-1.51%)
Jun 10, 2020 615.59 627.37 615.59 622.17 4,258 +9.29(+1.52%)
Jun 09, 2020 610.89 620.50 610.89 612.88 3,751 -2.76(-0.45%)
Jun 08, 2020 615.64 615.64 615.64 615.64 2,372 -10.29(-1.64%)
Jun 05, 2020 627.50 635.53 618.41 625.93 6,596 +12.53(+2.04%)
Jun 04, 2020 621.34 623.35 613.40 613.40 6,958 -10.27(-1.65%)
Jun 03, 2020 613.96 634.39 613.96 623.68 8,654 +9.82(+1.60%)
Jun 02, 2020 610.90 617.51 610.90 613.86 5,958 +5.50(+0.90%)
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.