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

Atrion Corp (NQ: ATRI )

445.35 +17.55 (+4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2011 185.31 189.47 183.47 187.83 5,727 +0.21(+0.11%)
Oct 28, 2011 189.47 190.66 186.38 187.62 3,695 -2.21(-1.17%)
Oct 27, 2011 192.68 192.68 187.94 189.83 9,059 +2.85(+1.52%)
Oct 26, 2011 188.63 189.44 182.99 186.98 2,807 +0.39(+0.21%)
Oct 25, 2011 189.66 191.96 186.59 186.59 2,599 -4.88(-2.55%)
Oct 24, 2011 190.71 191.47 188.69 191.47 2,731 +1.30(+0.68%)
Oct 21, 2011 187.87 190.17 187.83 190.17 3,054 +5.26(+2.84%)
Oct 20, 2011 187.94 188.87 182.33 184.91 4,444 -1.95(-1.05%)
Oct 19, 2011 186.87 186.87 186.87 186.87 1,365 -1.87(-0.99%)
Oct 18, 2011 182.02 189.40 182.02 188.74 3,285 +6.31(+3.46%)
Oct 17, 2011 189.06 189.45 182.43 182.43 3,191 -7.85(-4.12%)
Oct 14, 2011 187.83 190.32 187.83 190.27 2,356 +3.06(+1.64%)
Oct 13, 2011 185.16 189.05 184.86 187.21 1,460 -0.19(-0.10%)
Oct 12, 2011 185.87 187.83 182.82 187.40 3,321 +4.02(+2.19%)
Oct 11, 2011 179.52 183.38 179.52 183.38 2,979 +3.06(+1.70%)
Oct 10, 2011 180.99 181.93 178.71 180.31 4,490 +3.34(+1.89%)
Oct 07, 2011 181.81 181.81 176.97 176.97 1,578 -5.27(-2.89%)
Oct 06, 2011 179.74 182.24 179.69 182.24 2,621 +2.08(+1.15%)
Oct 05, 2011 175.33 180.41 175.33 180.16 2,273 +1.87(+1.05%)
Oct 04, 2011 167.78 179.44 167.78 178.29 4,282 +10.54(+6.29%)
Oct 03, 2011 173.13 174.44 167.75 167.75 4,217 -5.38(-3.11%)
Sep 30, 2011 174.22 174.22 172.62 173.13 2,625 +1.16(+0.67%)
Sep 29, 2011 172.52 173.30 170.08 171.97 4,171 +3.06(+1.81%)
Sep 28, 2011 173.64 175.61 168.90 168.90 9,075 -6.14(-3.51%)
Sep 27, 2011 172.17 176.82 170.74 175.04 15,190 +5.32(+3.13%)
Sep 26, 2011 165.99 169.72 165.50 169.72 1,684 +5.72(+3.49%)
Sep 23, 2011 158.28 164.00 158.28 164.00 3,028 +6.13(+3.88%)
Sep 22, 2011 161.66 164.94 157.88 157.88 6,816 -4.62(-2.84%)
Sep 21, 2011 164.70 165.71 162.49 162.49 21,098 -3.43(-2.07%)
Sep 20, 2011 166.21 169.00 165.91 165.92 2,744 -0.39(-0.24%)
Sep 19, 2011 166.96 169.02 165.63 166.31 851 -4.33(-2.54%)
Sep 16, 2011 175.91 175.91 170.06 170.65 7,210 -3.82(-2.19%)
Sep 15, 2011 173.61 175.87 170.41 174.47 4,960 +0.68(+0.39%)
Sep 14, 2011 169.09 174.43 168.25 173.79 2,376 +4.88(+2.89%)
Sep 13, 2011 162.33 168.96 162.33 168.91 4,794 +7.45(+4.61%)
Sep 12, 2011 166.08 166.08 160.41 161.46 2,170 -0.43(-0.27%)
Sep 09, 2011 165.69 168.11 161.90 161.90 4,103 -5.37(-3.21%)
Sep 08, 2011 170.34 173.52 167.27 167.27 3,847 -5.04(-2.92%)
Sep 07, 2011 169.87 172.79 168.26 172.31 3,889 +4.92(+2.94%)
Sep 06, 2011 167.33 171.82 164.37 167.38 12,231 -2.69(-1.58%)
Sep 02, 2011 174.50 174.50 168.56 170.07 1,979 -5.17(-2.95%)
Sep 01, 2011 178.94 178.94 173.29 175.25 3,408 -3.70(-2.07%)
Aug 31, 2011 179.65 182.34 178.19 178.94 3,419 +0.33(+0.19%)
Aug 30, 2011 177.31 179.02 175.09 178.61 3,240 +0.91(+0.51%)
Aug 29, 2011 172.85 177.78 172.77 177.70 9,219 +5.40(+3.14%)
Aug 26, 2011 166.45 172.30 166.45 172.30 2,117 +5.40(+3.23%)
Aug 25, 2011 169.46 169.46 166.34 166.90 17,711 -2.60(-1.53%)
Aug 24, 2011 167.59 169.50 165.76 169.50 3,599 +1.07(+0.63%)
Aug 23, 2011 161.95 168.43 161.12 168.43 3,672 +7.85(+4.89%)
Aug 22, 2011 161.91 161.96 158.22 160.58 10,564 -0.03(-0.02%)
Aug 19, 2011 156.53 160.89 156.06 160.61 5,227 +3.15(+2.00%)
Aug 18, 2011 159.35 160.88 156.43 157.46 10,832 -5.02(-3.09%)
Aug 17, 2011 162.28 163.21 160.55 162.48 3,362 +2.33(+1.46%)
Aug 16, 2011 165.08 165.60 160.12 160.15 10,628 -6.97(-4.17%)
Aug 15, 2011 167.62 168.33 166.71 167.12 1,953 +1.28(+0.77%)
Aug 12, 2011 165.13 171.37 164.20 165.84 13,374 -2.66(-1.58%)
Aug 11, 2011 164.87 169.12 161.75 168.49 5,445 +3.62(+2.20%)
Aug 10, 2011 164.77 166.96 161.54 164.87 7,950 -2.66(-1.59%)
Aug 09, 2011 156.36 169.03 156.36 167.53 15,584 +12.47(+8.04%)
Aug 08, 2011 161.04 169.86 155.06 155.06 9,290 -7.31(-4.50%)
Aug 05, 2011 164.87 166.50 162.37 162.37 3,549 -0.42(-0.26%)
Aug 04, 2011 163.21 164.79 162.37 162.80 12,669 -0.65(-0.40%)
Aug 03, 2011 163.70 165.40 163.45 163.45 1,088 +0.17(+0.10%)
Aug 02, 2011 165.45 166.44 163.28 163.28 2,152 -1.40(-0.85%)
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.