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

Atrion Corp (NQ: ATRI )

414.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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%)
Jan 02, 2019 684.15 689.68 668.85 685.72 20,187 -7.53(-1.09%)
Dec 31, 2018 690.55 694.11 672.84 693.25 14,752 +7.30(+1.06%)
Dec 28, 2018 664.17 685.95 664.17 685.95 9,514 +19.91(+2.99%)
Dec 27, 2018 647.06 666.05 636.22 666.05 10,275 +13.81(+2.12%)
Dec 26, 2018 646.40 656.33 637.97 652.24 14,737 +12.29(+1.92%)
Dec 24, 2018 636.11 650.03 636.11 639.95 1,817 +1.30(+0.20%)
Dec 21, 2018 637.34 642.19 627.74 638.65 24,693 -3.50(-0.54%)
Dec 20, 2018 657.11 657.11 636.48 642.14 17,820 -15.91(-2.42%)
Dec 19, 2018 675.40 679.14 652.95 658.06 20,943 -21.18(-3.12%)
Dec 18, 2018 710.71 714.69 679.24 679.24 15,406 -29.63(-4.18%)
Dec 17, 2018 724.84 724.98 708.87 708.87 15,233 -17.51(-2.41%)
Dec 14, 2018 713.77 727.29 705.81 726.38 11,865 +13.27(+1.86%)
Dec 13, 2018 719.37 721.80 710.75 713.11 17,307 -8.68(-1.20%)
Dec 12, 2018 722.17 722.81 711.62 721.79 5,814 +6.78(+0.95%)
Dec 11, 2018 720.62 720.62 710.94 715.01 12,574 -0.91(-0.13%)
Dec 10, 2018 716.62 722.65 709.20 715.91 9,133 -13.59(-1.86%)
Dec 07, 2018 725.21 737.54 717.50 729.51 18,600 +3.01(+0.41%)
Dec 06, 2018 731.81 745.22 724.98 726.50 12,187 -8.49(-1.16%)
Dec 04, 2018 716.56 737.10 716.56 734.99 8,979 +19.36(+2.71%)
Dec 03, 2018 725.91 734.15 698.49 715.62 17,179 -7.69(-1.06%)
Nov 30, 2018 723.10 729.47 722.08 723.32 15,928 -1.14(-0.16%)
Nov 29, 2018 728.20 737.73 724.23 724.46 10,377 -8.04(-1.10%)
Nov 28, 2018 719.05 733.06 713.39 732.50 24,820 +18.87(+2.64%)
Nov 27, 2018 698.22 718.47 697.57 713.62 19,765 +12.32(+1.76%)
Nov 26, 2018 691.11 701.31 685.57 701.31 12,502 +12.14(+1.76%)
Nov 23, 2018 683.55 691.03 683.55 689.17 1,499 +5.46(+0.80%)
Nov 21, 2018 683.70 683.70 683.70 0 +6.56(+0.97%)
Nov 20, 2018 670.68 677.14 652.11 677.14 8,525 +2.81(+0.42%)
Nov 19, 2018 677.03 677.04 671.68 674.33 11,165 -2.71(-0.40%)
Nov 16, 2018 681.23 686.27 676.19 677.04 6,746 -0.10(-0.02%)
Nov 15, 2018 674.23 677.96 663.93 677.14 19,986 +0.10(+0.02%)
Nov 14, 2018 681.70 681.70 670.49 677.04 18,049 -2.29(-0.34%)
Nov 13, 2018 666.75 679.36 660.22 679.32 25,532 +9.77(+1.46%)
Nov 12, 2018 638.74 672.12 638.74 669.56 3,481 +3.74(+0.56%)
Nov 09, 2018 662.09 665.82 662.09 665.82 6,425 +2.80(+0.42%)
Nov 08, 2018 662.61 669.29 662.61 663.02 1,668 -0.08(-0.01%)
Nov 07, 2018 650.59 663.09 650.59 663.09 2,968 +14.23(+2.19%)
Nov 06, 2018 640.61 648.86 634.26 648.86 8,274 +9.56(+1.50%)
Nov 05, 2018 635.19 640.72 633.42 639.30 2,353 +2.26(+0.35%)
Nov 02, 2018 631.66 642.29 629.51 637.04 6,639 +8.11(+1.29%)
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.