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 (%)
Oct 30, 2015 339.53 339.53 334.06 335.89 9,812 +0.30(+0.09%)
Oct 29, 2015 335.89 345.76 328.26 335.59 16,781 -1.00(-0.30%)
Oct 28, 2015 339.53 339.53 332.83 336.59 6,702 -0.17(-0.05%)
Oct 27, 2015 339.53 341.30 336.62 336.76 5,579 -1.80(-0.53%)
Oct 26, 2015 338.62 344.28 337.21 338.56 25,477 -1.46(-0.43%)
Oct 23, 2015 339.21 341.44 334.06 340.03 20,470 +5.71(+1.71%)
Oct 22, 2015 339.71 339.71 330.38 334.32 10,213 +0.62(+0.19%)
Oct 21, 2015 333.70 333.70 333.70 333.70 686 -1.27(-0.38%)
Oct 20, 2015 334.12 335.17 334.12 334.98 1,387 -2.86(-0.85%)
Oct 19, 2015 333.14 337.84 329.49 337.84 4,985 +4.40(+1.32%)
Oct 16, 2015 331.23 340.85 331.23 333.44 2,945 +3.02(+0.91%)
Oct 15, 2015 326.24 330.42 326.24 330.42 1,951 +5.32(+1.64%)
Oct 14, 2015 330.24 335.89 325.09 325.09 13,042 -5.53(-1.67%)
Oct 13, 2015 333.43 333.43 329.01 330.62 2,322 -3.31(-0.99%)
Oct 12, 2015 330.46 334.89 330.46 333.93 7,449 +4.41(+1.34%)
Oct 09, 2015 327.69 334.65 327.69 329.52 1,461 +3.65(+1.12%)
Oct 08, 2015 316.77 325.88 316.77 325.88 5,101 +7.84(+2.46%)
Oct 07, 2015 332.26 332.26 312.68 318.04 10,645 -10.97(-3.33%)
Oct 06, 2015 326.88 334.85 326.88 329.01 2,533 -8.53(-2.53%)
Oct 05, 2015 341.35 341.35 330.75 337.54 2,580 +0.04(+0.01%)
Oct 02, 2015 335.57 341.35 334.98 337.50 6,685 +0.15(+0.04%)
Oct 01, 2015 345.35 345.35 335.89 337.35 4,686 -3.96(-1.16%)
Sep 30, 2015 338.62 344.08 337.32 341.31 15,070 +3.97(+1.18%)
Sep 29, 2015 338.19 338.50 335.26 337.34 15,677 -2.55(-0.75%)
Sep 28, 2015 341.56 347.27 336.80 339.89 4,600 -2.78(-0.81%)
Sep 25, 2015 353.45 353.45 341.24 342.67 5,457 -9.42(-2.68%)
Sep 24, 2015 347.27 361.94 344.49 352.09 7,406 +3.09(+0.89%)
Sep 23, 2015 348.78 359.70 344.31 349.00 8,171 -2.38(-0.68%)
Sep 22, 2015 349.09 352.12 349.09 351.38 2,692 +0.92(+0.26%)
Sep 21, 2015 346.80 359.54 343.87 350.46 5,513 +6.85(+1.99%)
Sep 18, 2015 348.63 357.37 336.80 343.61 26,686 -6.61(-1.89%)
Sep 17, 2015 346.99 360.29 345.44 350.21 15,283 +4.35(+1.26%)
Sep 16, 2015 348.38 355.32 343.62 345.86 8,107 -4.50(-1.28%)
Sep 15, 2015 348.29 352.27 348.29 350.36 1,403 +0.68(+0.20%)
Sep 14, 2015 348.63 349.68 348.62 349.68 2,123 -3.67(-1.04%)
Sep 11, 2015 348.63 353.35 348.63 353.35 4,013 +5.06(+1.45%)
Sep 10, 2015 346.90 351.03 346.90 348.29 3,754 +2.45(+0.71%)
Sep 09, 2015 343.55 357.30 343.55 345.83 10,022 +0.41(+0.12%)
Sep 08, 2015 340.91 353.56 339.96 345.43 12,919 +7.06(+2.09%)
Sep 04, 2015 337.78 338.37 338.37 338.37 5,395 -0.68(-0.20%)
Sep 03, 2015 347.72 363.20 337.55 339.05 11,330 -8.75(-2.52%)
Sep 02, 2015 347.76 351.27 345.33 347.80 1,923 +4.42(+1.29%)
Sep 01, 2015 351.36 355.05 342.36 343.38 6,514 -8.06(-2.29%)
Aug 31, 2015 357.54 357.54 344.08 351.45 3,401 -3.24(-0.91%)
Aug 28, 2015 350.81 357.08 348.73 354.69 3,946 +1.71(+0.48%)
Aug 27, 2015 342.95 364.46 342.95 352.98 14,474 +7.56(+2.19%)
Aug 26, 2015 336.82 345.43 334.19 345.43 7,029 +11.32(+3.39%)
Aug 25, 2015 344.09 346.00 331.47 334.10 8,693 -6.44(-1.89%)
Aug 24, 2015 337.20 348.27 337.20 340.54 7,375 -13.18(-3.73%)
Aug 21, 2015 355.08 355.08 353.04 353.72 4,497 -4.50(-1.25%)
Aug 20, 2015 362.13 362.13 358.18 358.21 3,966 -2.52(-0.70%)
Aug 19, 2015 358.38 362.04 358.38 360.74 2,342 -2.41(-0.66%)
Aug 18, 2015 360.16 364.98 358.02 363.14 3,590 +0.00(+0.00%)
Aug 17, 2015 364.25 364.31 360.55 363.14 3,390 -6.47(-1.75%)
Aug 14, 2015 364.34 371.82 364.16 369.61 5,524 +4.53(+1.24%)
Aug 13, 2015 364.41 369.15 363.37 365.08 3,482 -4.01(-1.09%)
Aug 12, 2015 362.02 389.45 359.62 369.09 7,992 +8.84(+2.45%)
Aug 11, 2015 361.33 362.80 354.17 360.25 8,999 -1.52(-0.42%)
Aug 10, 2015 355.55 361.78 355.55 361.78 3,924 +6.69(+1.88%)
Aug 07, 2015 357.79 359.44 355.09 355.09 4,519 -4.93(-1.37%)
Aug 06, 2015 360.53 367.79 358.71 360.02 5,492 -3.87(-1.06%)
Aug 05, 2015 359.17 372.33 359.17 363.89 27,447 +2.45(+0.68%)
Aug 04, 2015 362.31 367.79 358.71 361.44 9,384 -0.01(-0.00%)
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.