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

Atrion Corp (NQ: ATRI )

464.00 -7.99 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jan 31, 2019 714.18 723.23 682.88 697.70 13,249 -18.21(-2.54%)
Jan 30, 2019 721.12 731.50 713.04 715.91 9,581 -3.45(-0.48%)
Jan 29, 2019 723.12 723.12 717.50 719.37 5,559 -5.06(-0.70%)
Jan 28, 2019 727.63 732.08 720.29 724.43 6,067 -5.23(-0.72%)
Jan 25, 2019 731.41 732.93 715.17 729.66 10,903 -3.40(-0.46%)
Jan 24, 2019 729.76 734.33 724.51 733.06 6,589 +9.02(+1.25%)
Jan 23, 2019 724.98 725.91 720.49 724.04 7,168 +3.74(+0.52%)
Jan 22, 2019 717.03 720.55 706.92 720.30 9,752 +3.91(+0.55%)
Jan 18, 2019 709.57 720.30 708.95 716.39 8,445 +9.68(+1.37%)
Jan 17, 2019 691.21 715.25 691.21 706.71 11,798 +11.68(+1.68%)
Jan 16, 2019 684.75 695.79 684.75 695.03 3,657 +14.49(+2.13%)
Jan 15, 2019 677.27 680.62 674.93 680.54 7,696 +2.40(+0.35%)
Jan 14, 2019 684.95 684.95 673.78 678.13 2,725 -19.62(-2.81%)
Jan 11, 2019 693.93 698.60 680.17 697.75 5,558 +1.97(+0.28%)
Jan 10, 2019 688.09 700.38 688.09 695.78 6,043 +2.61(+0.38%)
Jan 09, 2019 673.53 695.17 673.53 693.17 18,732 +20.88(+3.11%)
Jan 08, 2019 678.87 678.87 660.91 672.29 14,911 +6.25(+0.94%)
Jan 07, 2019 666.88 667.00 655.67 666.05 11,230 +1.97(+0.30%)
Jan 04, 2019 674.57 680.26 656.07 664.08 9,300 -5.80(-0.87%)
Jan 03, 2019 681.95 681.95 669.82 669.88 10,078 -15.84(-2.31%)
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.