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

Atrion Corp (NQ: ATRI )

395.01 -3.96 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2023 674.11 674.79 670.21 670.21 3,847 -4.58(-0.68%)
Jan 30, 2023 631.58 682.59 631.58 674.79 7,893 +38.03(+5.97%)
Jan 27, 2023 636.76 636.76 636.76 636.76 2,401 +14.04(+2.25%)
Jan 26, 2023 622.72 622.72 622.72 622.72 921 +10.82(+1.77%)
Jan 25, 2023 621.25 631.89 611.89 611.89 2,121 -19.01(-3.01%)
Jan 24, 2023 628.94 630.91 628.94 630.91 2,415 +5.82(+0.93%)
Jan 23, 2023 662.33 682.59 622.14 625.09 9,044 -37.03(-5.59%)
Jan 20, 2023 650.20 666.33 650.20 662.11 3,497 +20.28(+3.16%)
Jan 19, 2023 652.36 652.36 641.83 641.83 3,065 +1.17(+0.18%)
Jan 18, 2023 651.38 651.38 623.74 640.66 5,552 -12.77(-1.95%)
Jan 17, 2023 616.63 688.19 616.63 653.43 12,005 +36.94(+5.99%)
Jan 13, 2023 615.80 616.50 615.80 616.50 3,045 +17.49(+2.92%)
Jan 12, 2023 593.66 604.81 593.66 599.00 4,621 +21.72(+3.76%)
Jan 11, 2023 577.28 577.28 577.28 577.28 1,262 +0.39(+0.07%)
Jan 10, 2023 564.02 583.13 564.02 576.89 2,578 +1.22(+0.21%)
Jan 09, 2023 588.97 588.98 575.67 575.67 7,201 +10.30(+1.82%)
Jan 06, 2023 565.37 565.37 565.37 565.37 2,208 -2.45(-0.43%)
Jan 05, 2023 563.03 576.30 555.01 567.82 3,876 +13.94(+2.52%)
Jan 04, 2023 554.79 554.85 553.87 553.87 1,873 +0.00(+0.00%)
Jan 03, 2023 537.39 591.12 529.50 553.87 9,149 +8.34(+1.53%)
Dec 30, 2022 546.28 562.26 542.16 545.54 8,730 -13.21(-2.36%)
Dec 29, 2022 560.41 570.42 557.29 558.75 6,801 +10.76(+1.96%)
Dec 28, 2022 544.12 550.27 542.28 547.99 2,999 -0.32(-0.06%)
Dec 27, 2022 549.11 577.35 545.81 548.32 3,446 +1.45(+0.27%)
Dec 23, 2022 555.61 568.80 528.53 546.86 2,501 -7.01(-1.27%)
Dec 22, 2022 552.41 553.99 526.58 553.87 3,499 +4.10(+0.74%)
Dec 21, 2022 549.68 549.78 549.59 549.78 2,586 +6.93(+1.28%)
Dec 20, 2022 544.12 544.44 539.56 542.85 4,574 +5.45(+1.01%)
Dec 19, 2022 543.80 567.62 525.02 537.39 7,497 -2.47(-0.46%)
Dec 16, 2022 563.60 563.60 521.68 539.86 22,219 -35.47(-6.16%)
Dec 15, 2022 593.24 593.24 565.97 575.33 6,035 -10.59(-1.81%)
Dec 14, 2022 596.51 596.51 576.55 585.92 5,757 -31.68(-5.13%)
Dec 13, 2022 595.23 617.60 595.23 617.60 4,955 +20.35(+3.41%)
Dec 12, 2022 558.54 605.37 558.54 597.25 5,270 -22.47(-3.63%)
Dec 09, 2022 632.62 632.62 613.80 619.71 3,099 +3.63(+0.59%)
Dec 08, 2022 581.27 616.09 581.27 616.09 5,558 +32.46(+5.56%)
Dec 07, 2022 591.81 591.81 583.62 583.62 3,368 -3.60(-0.61%)
Dec 06, 2022 603.10 603.10 587.22 587.22 3,922 -9.13(-1.53%)
Dec 05, 2022 604.18 605.95 586.13 596.35 7,016 -7.12(-1.18%)
Dec 02, 2022 612.53 620.72 598.99 603.47 8,599 -6.96(-1.14%)
Dec 01, 2022 593.98 610.43 581.65 610.43 9,688 +20.67(+3.51%)
Nov 30, 2022 568.68 589.76 568.68 589.76 6,603 +26.87(+4.77%)
Nov 29, 2022 562.89 562.89 562.89 562.89 2,396 -15.49(-2.68%)
Nov 28, 2022 586.69 590.17 567.24 578.38 5,848 -8.81(-1.50%)
Nov 25, 2022 583.39 587.19 583.39 587.19 1,583 +6.18(+1.06%)
Nov 23, 2022 573.19 584.85 567.95 581.01 6,742 -4.95(-0.84%)
Nov 22, 2022 586.85 586.85 582.27 585.96 7,038 +0.24(+0.04%)
Nov 21, 2022 593.71 594.12 582.31 585.71 14,025 -3.02(-0.51%)
Nov 18, 2022 595.93 599.70 579.03 588.74 8,199 +0.88(+0.15%)
Nov 17, 2022 599.24 599.24 582.91 587.86 9,036 -20.57(-3.38%)
Nov 16, 2022 599.27 608.43 599.27 608.43 3,740 +5.19(+0.86%)
Nov 15, 2022 616.96 616.96 601.39 603.24 5,146 -10.95(-1.78%)
Nov 14, 2022 667.44 667.44 614.19 614.19 5,736 -54.70(-8.18%)
Nov 11, 2022 680.06 681.87 664.90 668.88 6,058 +2.73(+0.41%)
Nov 10, 2022 631.14 680.06 631.14 666.15 7,229 +59.97(+9.89%)
Nov 09, 2022 600.90 618.85 596.92 606.18 8,273 +4.30(+0.72%)
Nov 08, 2022 602.18 607.19 597.48 601.88 8,654 -9.38(-1.53%)
Nov 07, 2022 587.76 620.79 587.76 611.25 8,475 +12.90(+2.16%)
Nov 04, 2022 598.35 598.35 598.35 598.35 2,166 +6.75(+1.14%)
Nov 03, 2022 597.71 597.71 588.00 591.60 2,079 +3.71(+0.63%)
Nov 02, 2022 582.91 587.89 582.91 587.89 3,423 +9.84(+1.70%)
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.