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, 2020 577.01 580.45 569.58 570.66 6,636 -10.30(-1.77%)
Oct 29, 2020 582.86 589.41 580.97 580.97 4,074 +0.95(+0.16%)
Oct 28, 2020 577.81 585.24 577.81 580.02 5,279 -19.19(-3.20%)
Oct 27, 2020 612.29 616.88 599.20 599.20 7,842 -13.09(-2.14%)
Oct 26, 2020 615.04 615.04 608.12 612.29 4,647 -9.64(-1.55%)
Oct 23, 2020 630.29 633.20 621.93 621.93 4,635 -14.04(-2.21%)
Oct 22, 2020 621.71 644.86 621.71 635.97 7,229 +11.34(+1.81%)
Oct 21, 2020 612.29 624.63 607.88 624.63 15,748 +4.75(+0.77%)
Oct 20, 2020 619.14 629.38 615.88 619.89 9,098 -2.37(-0.38%)
Oct 19, 2020 640.66 644.09 622.26 622.26 8,573 -15.85(-2.48%)
Oct 16, 2020 620.93 651.02 620.93 638.11 29,074 +13.62(+2.18%)
Oct 15, 2020 609.92 624.49 608.98 624.49 9,025 +10.71(+1.74%)
Oct 14, 2020 618.94 621.78 609.44 613.78 11,137 -3.24(-0.52%)
Oct 13, 2020 609.63 619.41 608.00 617.02 8,846 -2.39(-0.39%)
Oct 12, 2020 605.98 622.31 605.98 619.41 9,387 +11.53(+1.90%)
Oct 09, 2020 597.96 613.15 594.35 607.88 14,537 +15.32(+2.59%)
Oct 08, 2020 598.71 598.71 591.42 592.56 10,027 -4.65(-0.78%)
Oct 07, 2020 598.05 599.95 591.41 597.21 8,983 +7.70(+1.31%)
Oct 06, 2020 596.15 605.87 587.34 589.51 7,228 -4.27(-0.72%)
Oct 05, 2020 581.91 593.78 577.17 593.78 9,964 +19.46(+3.39%)
Oct 02, 2020 578.12 579.55 551.54 574.32 14,115 -5.79(-1.00%)
Oct 01, 2020 599.00 599.00 577.17 580.11 12,586 -14.14(-2.38%)
Sep 30, 2020 596.80 601.23 594.25 594.25 11,065 +3.70(+0.63%)
Sep 29, 2020 599.32 600.88 589.60 590.55 10,852 -12.24(-2.03%)
Sep 28, 2020 600.14 638.85 600.14 602.79 9,373 +4.15(+0.69%)
Sep 25, 2020 620.30 620.30 589.44 598.64 4,951 -1.31(-0.22%)
Sep 24, 2020 600.80 636.02 596.15 599.95 15,090 +1.88(+0.31%)
Sep 23, 2020 598.05 598.07 598.00 598.07 4,156 -6.15(-1.02%)
Sep 22, 2020 600.90 604.22 599.95 604.22 2,865 -0.37(-0.06%)
Sep 21, 2020 615.52 615.52 598.05 604.59 7,707 -18.99(-3.04%)
Sep 18, 2020 613.42 623.58 598.05 623.58 19,172 +25.16(+4.20%)
Sep 17, 2020 602.32 602.32 598.42 598.42 2,123 -2.19(-0.37%)
Sep 16, 2020 582.87 600.62 582.16 600.62 9,540 +1.60(+0.27%)
Sep 15, 2020 602.01 605.50 598.05 599.01 2,724 -2.57(-0.43%)
Sep 14, 2020 599.95 601.58 598.05 601.58 4,247 +2.11(+0.35%)
Sep 11, 2020 597.35 602.30 597.35 599.48 3,591 -4.21(-0.70%)
Sep 10, 2020 602.17 605.44 602.09 603.69 3,003 -2.93(-0.48%)
Sep 09, 2020 606.62 606.62 604.35 606.62 2,248 +5.43(+0.90%)
Sep 08, 2020 597.73 601.19 596.43 601.19 3,471 -8.26(-1.36%)
Sep 04, 2020 624.99 624.99 592.34 609.45 5,070 -11.88(-1.91%)
Sep 03, 2020 629.19 637.49 621.34 621.34 6,096 -1.57(-0.25%)
Sep 02, 2020 606.05 636.14 606.05 622.91 6,555 +15.15(+2.49%)
Sep 01, 2020 603.01 607.76 600.51 607.76 3,739 +9.73(+1.63%)
Aug 31, 2020 620.81 621.58 597.37 598.03 7,221 -21.09(-3.41%)
Aug 28, 2020 620.07 626.69 619.12 619.12 2,535 -7.57(-1.21%)
Aug 27, 2020 634.52 635.64 626.67 626.69 4,766 -10.41(-1.63%)
Aug 26, 2020 637.63 644.65 637.11 637.11 4,164 +0.95(+0.15%)
Aug 25, 2020 632.33 637.16 606.81 636.16 7,284 +3.79(+0.60%)
Aug 24, 2020 627.16 632.37 625.44 632.37 2,487 +5.22(+0.83%)
Aug 21, 2020 649.03 650.02 625.75 627.16 6,443 -25.94(-3.97%)
Aug 20, 2020 628.59 658.03 626.69 653.10 7,431 +22.52(+3.57%)
Aug 19, 2020 624.27 630.57 623.11 630.57 5,678 +4.71(+0.75%)
Aug 18, 2020 620.90 630.58 612.07 625.86 3,369 +1.07(+0.17%)
Aug 17, 2020 622.58 628.68 618.77 624.79 4,538 +11.16(+1.82%)
Aug 14, 2020 613.65 618.80 601.65 613.63 2,746 -7.38(-1.19%)
Aug 13, 2020 616.75 624.23 616.75 621.01 2,185 -0.09(-0.02%)
Aug 12, 2020 612.03 637.53 610.61 621.11 4,792 +10.89(+1.78%)
Aug 11, 2020 621.16 624.23 610.22 610.22 3,478 -17.42(-2.78%)
Aug 10, 2020 632.33 632.33 609.09 627.64 6,279 +16.18(+2.65%)
Aug 07, 2020 622.91 625.75 596.93 611.46 5,281 -1.06(-0.17%)
Aug 06, 2020 623.12 623.12 611.31 612.52 2,898 +1.92(+0.31%)
Aug 05, 2020 615.33 615.33 610.60 610.60 5,705 -0.95(-0.15%)
Aug 04, 2020 586.93 611.55 586.93 611.55 7,431 +22.53(+3.83%)
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.