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

Atrion Corp (NQ: ATRI )

451.24 +0.14 (+0.03%)
Streaming Delayed Price Updated: 3:53 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 (%)
Sep 29, 2017 622.31 630.89 619.55 619.55 3,885 -1.29(-0.21%)
Sep 28, 2017 612.54 626.92 612.54 620.84 2,711 +5.12(+0.83%)
Sep 27, 2017 592.81 615.72 592.81 615.72 4,444 +22.63(+3.82%)
Sep 26, 2017 590.04 598.34 585.58 593.09 4,603 +2.77(+0.47%)
Sep 25, 2017 606.73 606.73 590.32 590.32 1,932 -10.14(-1.69%)
Sep 22, 2017 599.26 608.48 597.65 600.46 4,764 +1.84(+0.31%)
Sep 21, 2017 607.61 607.61 594.98 598.62 3,387 -11.71(-1.92%)
Sep 20, 2017 606.36 619.18 600.76 610.33 2,520 +13.09(+2.19%)
Sep 19, 2017 605.49 610.40 596.68 597.24 15,217 -8.94(-1.48%)
Sep 18, 2017 595.58 613.41 590.00 606.18 5,937 +17.10(+2.90%)
Sep 15, 2017 608.21 615.81 589.08 589.08 16,596 -21.20(-3.47%)
Sep 14, 2017 617.70 617.70 597.56 610.28 10,815 -4.79(-0.78%)
Sep 13, 2017 619.95 622.12 611.99 615.07 7,697 -2.39(-0.39%)
Sep 12, 2017 629.48 630.40 615.72 617.47 7,320 -8.33(-1.33%)
Sep 11, 2017 618.80 634.91 618.43 625.80 9,771 +14.50(+2.37%)
Sep 08, 2017 608.91 619.54 607.11 611.30 4,931 -5.75(-0.93%)
Sep 07, 2017 606.47 633.16 603.85 617.05 12,271 +11.50(+1.90%)
Sep 06, 2017 598.19 605.55 593.17 605.55 9,379 +10.12(+1.70%)
Sep 05, 2017 583.67 616.59 583.67 595.43 8,434 +20.25(+3.52%)
Sep 01, 2017 570.58 575.18 568.28 575.18 2,632 +2.62(+0.46%)
Aug 31, 2017 573.34 573.43 565.65 572.56 5,052 +7.50(+1.33%)
Aug 30, 2017 557.74 566.80 557.70 565.06 12,038 +4.88(+0.87%)
Aug 29, 2017 567.39 567.91 557.42 560.18 9,812 -10.95(-1.92%)
Aug 28, 2017 570.58 574.90 566.58 571.13 5,874 +0.83(+0.15%)
Aug 25, 2017 573.34 573.34 565.06 570.30 4,753 +1.66(+0.29%)
Aug 24, 2017 568.74 568.74 567.82 568.65 2,440 -1.93(-0.34%)
Aug 23, 2017 573.34 573.38 569.66 570.58 4,330 +1.84(+0.32%)
Aug 22, 2017 564.69 568.74 564.69 568.74 2,024 +4.92(+0.87%)
Aug 21, 2017 567.52 567.52 563.81 563.81 2,271 -3.73(-0.66%)
Aug 18, 2017 566.67 567.86 565.06 567.54 3,234 -3.50(-0.61%)
Aug 17, 2017 575.23 575.23 571.04 571.04 1,968 -5.66(-0.98%)
Aug 16, 2017 575.18 576.70 569.59 576.70 3,277 +1.47(+0.26%)
Aug 15, 2017 582.36 583.46 575.23 575.23 2,332 -4.23(-0.73%)
Aug 14, 2017 575.09 579.46 567.86 579.46 6,890 +6.17(+1.08%)
Aug 11, 2017 583.14 583.14 573.29 573.29 3,079 -9.94(-1.70%)
Aug 10, 2017 585.03 588.06 580.79 583.23 3,442 -10.40(-1.75%)
Aug 09, 2017 592.66 603.66 590.73 593.63 8,125 +8.42(+1.44%)
Aug 08, 2017 593.63 593.63 583.92 585.21 2,993 -5.61(-0.95%)
Aug 07, 2017 592.85 594.14 590.83 590.83 3,081 -9.34(-1.56%)
Aug 04, 2017 590.83 600.17 590.83 600.17 3,068 +11.04(+1.87%)
Aug 03, 2017 584.38 590.83 584.38 589.12 4,050 +5.29(+0.91%)
Aug 02, 2017 585.30 589.21 583.46 583.83 2,078 -5.89(-1.00%)
Aug 01, 2017 584.38 589.72 582.40 589.72 4,219 +7.91(+1.36%)
Jul 31, 2017 582.54 585.03 581.81 581.81 2,137 -3.22(-0.55%)
Jul 28, 2017 582.17 585.03 570.62 585.03 5,964 -2.25(-0.38%)
Jul 27, 2017 575.82 588.98 573.34 587.28 7,185 +10.26(+1.78%)
Jul 26, 2017 583.28 584.20 573.89 577.02 7,469 +1.70(+0.30%)
Jul 25, 2017 581.44 581.44 572.37 575.32 10,426 +5.29(+0.93%)
Jul 24, 2017 576.84 576.84 570.03 570.03 4,270 -12.38(-2.13%)
Jul 21, 2017 586.78 586.78 576.10 582.40 6,240 +3.91(+0.68%)
Jul 20, 2017 593.13 593.13 576.70 578.49 6,900 -6.26(-1.07%)
Jul 19, 2017 579.87 590.60 579.87 584.75 3,933 +2.21(+0.38%)
Jul 18, 2017 570.58 582.54 568.78 582.54 7,167 +5.52(+0.96%)
Jul 17, 2017 593.68 593.68 576.98 577.02 8,915 -18.41(-3.09%)
Jul 14, 2017 588.98 596.16 588.94 595.43 4,305 +6.90(+1.17%)
Jul 13, 2017 611.81 611.81 585.49 588.52 15,634 -22.41(-3.67%)
Jul 12, 2017 628.65 631.32 610.93 610.93 15,538 -15.97(-2.55%)
Jul 11, 2017 614.20 636.79 614.20 626.90 14,197 +12.70(+2.07%)
Jul 10, 2017 607.39 614.20 599.52 614.20 13,323 +5.43(+0.89%)
Jul 07, 2017 614.57 614.57 601.41 608.77 9,314 +5.02(+0.83%)
Jul 06, 2017 604.08 606.52 600.03 603.75 6,719 -0.32(-0.05%)
Jul 05, 2017 613.83 615.58 604.08 604.08 11,557 +1.56(+0.26%)
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.