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

Atrion Corp (NQ: ATRI )

423.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 30, 2024 420.00 427.50 414.03 423.29 24,016 +3.29(+0.78%)
Apr 29, 2024 391.05 420.60 391.05 420.00 31,247 +24.99(+6.33%)
Apr 26, 2024 405.40 410.98 388.97 395.01 26,395 -3.96(-0.99%)
Apr 25, 2024 417.37 420.00 396.23 398.97 31,403 -25.22(-5.95%)
Apr 24, 2024 402.65 425.26 402.65 424.19 20,867 +18.90(+4.66%)
Apr 23, 2024 403.30 419.19 401.50 405.29 39,708 +5.46(+1.37%)
Apr 22, 2024 409.00 424.72 399.83 399.83 30,914 -2.52(-0.63%)
Apr 19, 2024 383.00 408.00 381.31 402.35 38,766 +16.65(+4.32%)
Apr 18, 2024 399.00 407.29 385.70 385.70 25,747 -13.06(-3.28%)
Apr 17, 2024 408.40 412.89 398.76 398.76 35,436 -10.37(-2.53%)
Apr 16, 2024 401.45 409.13 398.80 409.13 22,594 +10.45(+2.62%)
Apr 15, 2024 395.40 405.58 395.40 398.68 22,273 -0.67(-0.17%)
Apr 12, 2024 402.03 402.03 394.00 399.35 16,359 -3.75(-0.93%)
Apr 11, 2024 427.30 432.77 403.00 403.10 39,845 -24.48(-5.73%)
Apr 10, 2024 436.03 448.48 414.70 427.58 38,827 -14.16(-3.21%)
Apr 09, 2024 418.78 443.28 418.30 441.74 33,197 +24.97(+5.99%)
Apr 08, 2024 416.01 432.50 416.01 416.77 43,146 +0.67(+0.16%)
Apr 05, 2024 416.40 421.00 414.12 416.10 37,431 -3.53(-0.84%)
Apr 04, 2024 405.76 426.89 397.38 419.63 34,164 +14.32(+3.53%)
Apr 03, 2024 378.51 407.55 375.83 405.31 28,373 +24.22(+6.36%)
Apr 02, 2024 401.36 401.36 374.83 381.09 21,217 -27.71(-6.78%)
Apr 01, 2024 468.00 468.00 405.68 408.80 34,899 -54.75(-11.81%)
Mar 28, 2024 444.21 467.40 444.21 463.55 29,432 +15.55(+3.47%)
Mar 27, 2024 450.00 450.23 443.77 448.00 31,302 +10.92(+2.50%)
Mar 26, 2024 436.30 440.00 427.77 437.08 16,740 +0.08(+0.02%)
Mar 25, 2024 424.00 447.17 424.00 437.00 20,932 +10.79(+2.53%)
Mar 22, 2024 443.98 447.05 425.29 426.21 25,505 -16.67(-3.76%)
Mar 21, 2024 435.31 443.80 435.11 442.88 17,020 +6.78(+1.55%)
Mar 20, 2024 449.25 450.00 435.34 436.10 21,690 +7.50(+1.75%)
Mar 19, 2024 430.50 439.33 420.25 428.60 25,350 -3.60(-0.83%)
Mar 18, 2024 442.00 444.97 432.20 432.20 28,717 -3.90(-0.89%)
Mar 15, 2024 409.27 438.75 409.27 436.10 41,072 +18.05(+4.32%)
Mar 14, 2024 424.89 424.89 414.59 418.05 26,686 -5.12(-1.21%)
Mar 13, 2024 436.21 436.21 421.03 423.17 17,781 -8.34(-1.93%)
Mar 12, 2024 432.75 432.75 416.55 431.51 30,393 -1.84(-0.42%)
Mar 11, 2024 428.87 438.88 422.83 433.35 15,840 -5.17(-1.18%)
Mar 08, 2024 407.81 438.72 407.81 438.52 6,988 +26.66(+6.47%)
Mar 07, 2024 393.70 417.83 386.97 411.86 24,137 +19.91(+5.08%)
Mar 06, 2024 408.24 408.24 384.50 391.95 32,138 -16.66(-4.08%)
Mar 05, 2024 386.47 409.09 386.47 408.62 28,948 +22.12(+5.72%)
Mar 04, 2024 356.87 389.76 356.87 386.49 20,931 +29.48(+8.26%)
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.