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 31, 2023 331.85 337.70 329.41 337.70 4,290 +7.74(+2.35%)
Oct 30, 2023 336.69 338.98 319.52 329.96 5,730 -8.95(-2.64%)
Oct 27, 2023 338.94 338.94 335.89 338.90 4,471 +16.86(+5.23%)
Oct 26, 2023 320.34 328.17 301.23 322.05 11,516 +4.08(+1.28%)
Oct 25, 2023 327.06 327.06 316.04 317.97 6,168 -12.69(-3.84%)
Oct 24, 2023 334.17 337.30 328.20 330.66 4,014 -2.12(-0.64%)
Oct 23, 2023 341.02 341.02 331.20 332.78 5,009 -9.97(-2.91%)
Oct 20, 2023 350.56 350.56 340.78 342.76 11,781 -7.80(-2.23%)
Oct 19, 2023 359.64 360.43 349.25 350.56 8,586 -13.82(-3.79%)
Oct 18, 2023 387.55 387.55 364.38 364.38 5,866 -29.46(-7.48%)
Oct 17, 2023 403.47 403.47 393.84 393.84 7,003 -8.55(-2.13%)
Oct 16, 2023 391.74 407.21 395.92 402.39 12,874 +8.09(+2.05%)
Oct 13, 2023 396.52 396.84 389.62 394.30 5,502 -6.54(-1.63%)
Oct 12, 2023 414.83 414.83 399.93 400.84 6,046 +2.88(+0.72%)
Oct 11, 2023 401.92 401.92 395.84 397.96 8,175 +1.78(+0.45%)
Oct 10, 2023 400.44 400.99 395.00 396.18 6,478 -4.05(-1.01%)
Oct 09, 2023 396.08 400.23 396.08 400.23 1,890 +1.29(+0.32%)
Oct 06, 2023 394.99 398.94 394.99 398.94 4,265 +1.97(+0.50%)
Oct 05, 2023 390.65 398.28 390.65 396.97 3,848 -3.18(-0.79%)
Oct 04, 2023 404.87 414.74 397.50 400.15 8,030 -4.42(-1.09%)
Oct 03, 2023 414.29 427.73 400.65 404.57 11,172 +1.63(+0.40%)
Oct 02, 2023 409.78 418.49 401.55 402.94 2,583 -5.06(-1.24%)
Sep 29, 2023 396.52 408.00 395.97 408.00 4,259 -8.42(-2.02%)
Sep 28, 2023 414.02 416.42 414.02 416.42 2,532 +1.68(+0.40%)
Sep 27, 2023 395.45 415.35 394.30 414.74 9,899 +18.57(+4.69%)
Sep 26, 2023 402.80 402.80 394.99 396.18 8,006 -18.17(-4.39%)
Sep 25, 2023 417.36 414.35 410.79 414.35 6,940 -9.53(-2.25%)
Sep 22, 2023 423.88 423.88 423.88 423.88 3,996 -11.58(-2.66%)
Sep 21, 2023 442.97 442.97 435.46 435.46 4,328 -3.01(-0.69%)
Sep 20, 2023 439.48 439.48 438.47 438.47 3,695 -5.80(-1.30%)
Sep 19, 2023 434.08 451.08 434.08 444.27 4,092 -7.90(-1.75%)
Sep 18, 2023 459.17 464.20 452.17 452.17 1,872 -2.07(-0.46%)
Sep 15, 2023 444.37 454.24 439.35 454.24 12,732 +9.28(+2.09%)
Sep 14, 2023 438.43 446.34 438.43 444.96 1,890 +13.62(+3.16%)
Sep 13, 2023 442.14 442.14 431.34 431.34 3,731 -7.84(-1.79%)
Sep 12, 2023 449.67 449.67 435.32 439.18 3,214 -4.92(-1.11%)
Sep 11, 2023 444.11 444.11 444.11 444.11 1,928 -2.59(-0.58%)
Sep 08, 2023 446.70 446.70 446.70 446.70 1,699 -8.02(-1.76%)
Sep 07, 2023 454.72 454.72 454.72 454.72 2,152 -10.13(-2.18%)
Sep 06, 2023 464.85 464.85 464.85 464.85 2,514 +11.50(+2.54%)
Sep 05, 2023 456.98 456.98 453.34 453.34 2,171 -8.46(-1.83%)
Sep 01, 2023 451.97 461.80 451.97 461.80 2,309 +4.82(+1.06%)
Aug 31, 2023 457.87 464.73 456.98 456.98 3,087 +0.15(+0.03%)
Aug 30, 2023 462.63 462.63 456.83 456.83 1,617 -9.63(-2.06%)
Aug 29, 2023 461.31 466.46 461.31 466.46 2,089 +11.12(+2.44%)
Aug 28, 2023 451.97 461.11 451.97 455.34 3,391 +7.40(+1.65%)
Aug 25, 2023 447.94 447.94 447.94 447.94 1,818 -8.65(-1.89%)
Aug 24, 2023 460.56 461.79 456.58 456.58 3,292 -9.83(-2.11%)
Aug 23, 2023 470.19 471.92 466.41 466.41 2,222 -5.41(-1.15%)
Aug 22, 2023 471.82 471.82 471.82 471.82 1,036 -5.34(-1.12%)
Aug 21, 2023 477.17 477.17 477.17 477.17 2,642 -1.53(-0.32%)
Aug 18, 2023 477.43 482.25 477.43 478.70 2,395 -0.20(-0.04%)
Aug 17, 2023 474.18 483.29 474.18 478.90 1,982 -5.49(-1.13%)
Aug 16, 2023 481.89 484.39 481.89 484.39 2,477 -12.79(-2.57%)
Aug 15, 2023 506.27 506.27 497.18 497.18 3,661 -13.34(-2.61%)
Aug 14, 2023 516.24 516.24 510.53 510.53 2,199 -17.09(-3.24%)
Aug 11, 2023 527.61 527.61 527.61 527.61 1,456 +8.47(+1.63%)
Aug 10, 2023 528.65 528.65 519.14 519.14 3,431 -19.19(-3.56%)
Aug 09, 2023 538.33 538.33 538.33 538.33 2,111 -9.51(-1.74%)
Aug 08, 2023 527.52 554.36 527.52 547.84 4,907 +25.13(+4.81%)
Aug 07, 2023 522.71 522.71 522.71 522.71 2,131 -9.20(-1.73%)
Aug 04, 2023 536.71 536.71 531.91 531.91 983 +2.50(+0.47%)
Aug 03, 2023 529.40 529.40 529.40 529.40 2,013 -4.53(-0.85%)
Aug 02, 2023 533.93 533.93 533.93 533.93 1,993 -3.42(-0.64%)
Aug 01, 2023 542.40 542.40 537.35 537.35 2,773 -13.47(-2.45%)
Jul 31, 2023 547.07 550.82 547.07 550.82 4,028 -4.29(-0.77%)
Jul 28, 2023 565.82 565.82 542.90 555.11 3,013 +1.67(+0.30%)
Jul 27, 2023 527.10 554.50 527.10 553.44 4,945 +13.15(+2.43%)
Jul 26, 2023 538.60 540.36 534.41 540.30 3,415 +4.72(+0.88%)
Jul 25, 2023 538.62 538.62 535.58 535.58 5,058 -25.10(-4.48%)
Jul 24, 2023 560.57 565.94 545.83 560.68 6,649 -7.22(-1.27%)
Jul 21, 2023 558.97 567.91 551.99 567.91 4,359 +14.72(+2.66%)
Jul 20, 2023 553.19 553.19 553.19 553.19 1,378 -12.61(-2.23%)
Jul 19, 2023 551.24 565.79 548.73 565.79 3,761 -5.84(-1.02%)
Jul 18, 2023 571.63 571.63 571.63 571.63 2,382 +4.02(+0.71%)
Jul 17, 2023 553.06 582.64 552.82 567.61 7,081 +27.31(+5.06%)
Jul 14, 2023 540.30 540.30 540.30 540.30 1,628 +6.30(+1.18%)
Jul 13, 2023 530.57 534.00 530.57 534.00 3,153 +2.14(+0.40%)
Jul 12, 2023 531.86 531.86 531.86 531.86 2,069 -11.00(-2.03%)
Jul 11, 2023 542.85 542.85 542.85 542.85 2,010 +15.87(+3.01%)
Jul 10, 2023 526.98 526.98 526.98 526.98 4,917 -5.55(-1.04%)
Jul 07, 2023 532.53 532.53 532.53 532.53 2,665 -9.83(-1.81%)
Jul 06, 2023 535.87 542.36 535.87 542.36 3,603 -2.11(-0.39%)
Jul 05, 2023 562.74 562.74 544.47 544.47 3,210 -13.41(-2.40%)
Jul 03, 2023 557.88 557.88 557.88 557.88 1,643 +2.06(+0.37%)
Jun 30, 2023 547.72 555.82 547.72 555.82 3,067 +7.96(+1.45%)
Jun 29, 2023 542.57 547.86 532.40 547.86 4,176 +9.98(+1.86%)
Jun 28, 2023 533.27 540.39 518.54 537.88 8,292 -23.56(-4.20%)
Jun 27, 2023 559.26 592.07 556.49 561.44 4,394 -12.97(-2.26%)
Jun 26, 2023 573.46 588.79 568.05 574.41 6,160 -10.40(-1.78%)
Jun 23, 2023 578.50 584.81 576.86 584.81 12,481 +15.23(+2.67%)
Jun 22, 2023 568.11 576.06 568.04 569.58 4,802 +8.54(+1.52%)
Jun 21, 2023 557.10 561.04 555.15 561.04 4,947 -1.80(-0.32%)
Jun 20, 2023 541.30 569.89 541.30 562.84 7,092 +26.25(+4.89%)
Jun 16, 2023 527.58 542.04 525.66 536.58 9,686 +15.64(+3.00%)
Jun 15, 2023 523.69 525.66 520.94 520.94 4,002 -69.41(-11.76%)
May 08, 2023 583.01 590.35 573.68 590.35 5,386 -5.69(-0.95%)
May 05, 2023 600.30 600.30 590.36 596.04 3,780 +18.40(+3.18%)
May 04, 2023 577.64 577.64 577.64 577.64 2,017 -24.76(-4.11%)
May 03, 2023 602.40 602.40 602.40 602.40 1,982 +1.46(+0.24%)
May 02, 2023 594.90 600.94 586.78 600.94 2,829 -3.12(-0.52%)
May 01, 2023 609.93 609.93 604.06 604.06 3,179 +1.66(+0.28%)
Apr 28, 2023 602.40 602.40 602.40 602.40 3,357 -1.27(-0.21%)
Apr 27, 2023 611.90 611.90 603.67 603.67 2,684 -14.08(-2.28%)
Apr 26, 2023 617.75 617.75 617.75 617.75 2,456 -12.24(-1.94%)
Apr 25, 2023 620.80 629.99 618.43 629.99 2,807 +1.16(+0.18%)
Apr 24, 2023 628.83 628.83 628.83 628.83 1,397 -16.35(-2.53%)
Apr 21, 2023 630.37 655.95 630.37 645.18 3,647 +9.79(+1.54%)
Apr 20, 2023 611.70 635.39 611.70 635.39 6,910 +40.14(+6.74%)
Apr 19, 2023 595.25 595.25 595.25 595.25 1,666 +8.01(+1.36%)
Apr 18, 2023 613.75 614.51 587.24 587.24 6,763 -28.07(-4.56%)
Apr 17, 2023 613.81 625.11 611.40 615.31 4,990 -15.95(-2.53%)
Apr 14, 2023 631.26 631.26 631.26 631.26 1,439 -3.35(-0.53%)
Apr 13, 2023 628.97 646.16 628.97 634.61 3,157 +3.73(+0.59%)
Apr 12, 2023 652.70 652.70 630.88 630.88 1,463 -9.14(-1.43%)
Apr 11, 2023 646.42 654.38 640.02 640.02 4,022 +2.69(+0.42%)
Apr 10, 2023 613.56 637.33 613.56 637.33 4,863 +28.37(+4.66%)
Apr 06, 2023 613.85 616.79 608.96 608.96 3,178 -11.75(-1.89%)
Apr 05, 2023 621.69 621.69 620.26 620.71 2,343 +1.47(+0.24%)
Apr 04, 2023 619.24 619.24 619.24 619.24 1,942 -5.26(-0.84%)
Apr 03, 2023 613.82 626.87 613.82 624.50 5,479 +9.75(+1.59%)
Mar 31, 2023 623.69 627.86 614.75 614.75 5,257 +4.13(+0.68%)
Mar 30, 2023 599.17 610.61 599.17 610.61 3,733 +11.56(+1.93%)
Mar 29, 2023 599.05 599.05 599.05 599.05 2,822 -7.95(-1.31%)
Mar 28, 2023 622.71 630.99 607.00 607.00 9,242 -10.19(-1.65%)
Mar 27, 2023 610.92 621.68 610.92 617.19 4,908 -17.02(-2.68%)
Mar 24, 2023 631.48 637.34 626.88 634.22 2,932 +5.43(+0.86%)
Mar 23, 2023 623.70 629.13 623.70 628.78 4,038 +7.88(+1.27%)
Mar 22, 2023 617.02 628.54 617.02 620.90 3,208 -5.68(-0.91%)
Mar 21, 2023 630.85 634.41 624.28 626.58 7,222 +12.74(+2.07%)
Mar 20, 2023 613.85 613.85 613.85 613.85 2,062 +19.57(+3.29%)
Mar 17, 2023 592.70 612.42 585.43 594.27 12,408 +5.87(+1.00%)
Mar 16, 2023 564.80 588.41 564.80 588.41 4,751 +6.85(+1.18%)
Mar 15, 2023 581.56 581.56 581.56 581.56 2,821 -3.12(-0.53%)
Mar 14, 2023 584.68 584.68 584.68 584.68 3,816 -1.27(-0.22%)
Mar 13, 2023 585.95 585.95 585.95 585.95 3,002 -4.49(-0.76%)
Mar 10, 2023 590.44 590.44 590.44 590.44 2,134 -0.87(-0.15%)
Mar 09, 2023 591.31 591.31 591.31 591.31 1,550 -18.29(-3.00%)
Mar 08, 2023 587.46 609.60 587.46 609.60 3,462 +18.76(+3.18%)
Mar 07, 2023 590.84 590.84 590.84 590.84 2,560 -9.10(-1.52%)
Mar 06, 2023 618.32 618.32 599.94 599.94 4,071 -12.90(-2.10%)
Mar 03, 2023 587.01 627.17 587.01 612.84 6,651 +28.69(+4.91%)
Mar 02, 2023 551.19 584.15 550.83 584.15 6,145 +32.97(+5.98%)
Mar 01, 2023 540.47 552.18 540.47 551.17 4,253 -2.93(-0.53%)
Feb 28, 2023 595.02 595.62 554.10 554.10 10,211 -82.54(-12.96%)
Feb 27, 2023 636.64 636.64 636.64 636.64 2,626 -29.45(-4.42%)
Feb 24, 2023 660.47 666.09 660.47 666.09 2,871 +12.46(+1.91%)
Feb 23, 2023 662.95 662.95 653.63 653.63 2,868 -14.80(-2.21%)
Feb 22, 2023 668.23 677.99 668.23 668.43 4,199 +4.68(+0.71%)
Feb 21, 2023 667.24 667.24 663.75 663.75 5,364 -14.12(-2.08%)
Feb 17, 2023 675.80 677.87 674.09 677.87 2,762 +3.01(+0.45%)
Feb 16, 2023 682.87 682.87 674.85 674.85 2,902 +10.42(+1.57%)
Feb 15, 2023 664.43 664.43 664.43 664.43 2,775 +4.98(+0.75%)
Feb 14, 2023 668.35 668.35 659.46 659.46 2,182 -6.83(-1.02%)
Feb 13, 2023 673.12 682.87 666.29 666.29 2,956 +3.69(+0.56%)
Feb 10, 2023 649.43 663.15 649.43 662.60 2,566 +8.70(+1.33%)
Feb 09, 2023 662.39 668.25 653.90 653.90 2,175 -8.49(-1.28%)
Feb 08, 2023 667.29 673.12 660.43 662.38 1,904 -12.93(-1.91%)
Feb 07, 2023 664.92 680.81 662.40 675.31 4,775 -1.50(-0.22%)
Feb 06, 2023 675.55 676.81 670.92 676.81 1,939 +9.69(+1.45%)
Feb 03, 2023 682.38 682.38 667.13 667.13 3,399 -10.46(-1.54%)
Feb 02, 2023 655.28 683.72 655.28 677.58 9,143 +20.08(+3.05%)
Feb 01, 2023 657.51 657.51 657.51 657.51 2,749 -12.98(-1.94%)
Jan 31, 2023 674.38 675.07 670.48 670.48 3,846 -4.59(-0.68%)
Jan 30, 2023 631.84 682.87 631.84 675.07 7,890 +38.05(+5.97%)
Jan 27, 2023 637.02 637.02 637.02 637.02 2,400 +14.05(+2.25%)
Jan 26, 2023 622.97 622.97 622.97 622.97 921 +10.83(+1.77%)
Jan 25, 2023 621.51 632.15 612.14 612.14 2,120 -19.02(-3.01%)
Jan 24, 2023 629.20 631.17 629.20 631.17 2,414 +5.82(+0.93%)
Jan 23, 2023 662.60 682.87 622.40 625.34 9,041 -37.04(-5.59%)
Jan 20, 2023 650.46 666.60 650.46 662.38 3,496 +20.29(+3.16%)
Jan 19, 2023 652.63 652.63 642.09 642.09 3,063 +1.17(+0.18%)
Jan 18, 2023 651.64 651.64 624.00 640.92 5,549 -12.78(-1.96%)
Jan 17, 2023 616.89 688.47 616.89 653.70 12,000 +36.95(+5.99%)
Jan 13, 2023 616.05 616.75 616.05 616.75 3,044 +17.50(+2.92%)
Jan 12, 2023 593.90 605.06 593.90 599.25 4,620 +21.73(+3.76%)
Jan 11, 2023 577.51 577.51 577.51 577.51 1,261 +0.39(+0.07%)
Jan 10, 2023 564.25 583.37 564.25 577.12 2,577 +1.22(+0.21%)
Jan 09, 2023 589.21 589.22 575.90 575.90 7,198 +10.30(+1.82%)
Jan 06, 2023 565.60 565.60 565.60 565.60 2,208 -2.45(-0.43%)
Jan 05, 2023 563.26 576.54 555.24 568.05 3,874 +13.95(+2.52%)
Jan 04, 2023 555.02 555.08 554.10 554.10 1,872 +0.00(+0.00%)
Jan 03, 2023 537.62 591.37 529.71 554.10 9,145 +8.34(+1.53%)
Dec 30, 2022 546.50 562.49 542.38 545.76 8,726 -13.22(-2.36%)
Dec 29, 2022 560.64 570.66 557.51 558.98 6,798 +10.76(+1.96%)
Dec 28, 2022 544.35 550.50 542.50 548.22 2,998 -0.32(-0.06%)
Dec 27, 2022 549.33 577.58 546.03 548.54 3,445 +1.45(+0.27%)
Dec 23, 2022 555.84 569.04 528.75 547.09 2,500 -7.01(-1.27%)
Dec 22, 2022 552.64 554.22 526.80 554.10 3,497 +4.10(+0.74%)
Dec 21, 2022 549.91 550.00 549.82 550.00 2,585 +6.94(+1.28%)
Dec 20, 2022 544.35 544.67 539.78 543.07 4,572 +5.45(+1.01%)
Dec 19, 2022 544.02 567.86 525.24 537.62 7,494 -2.47(-0.46%)
Dec 16, 2022 563.83 563.83 521.90 540.08 22,210 -35.48(-6.16%)
Dec 15, 2022 593.48 593.48 566.20 575.56 6,032 -10.59(-1.81%)
Dec 14, 2022 596.75 596.75 576.79 586.16 5,754 -31.69(-5.13%)
Dec 13, 2022 595.47 617.85 595.47 617.85 4,953 +20.36(+3.41%)
Dec 12, 2022 558.77 605.61 558.77 597.49 5,267 -22.48(-3.63%)
Dec 09, 2022 632.88 632.88 614.06 619.97 3,097 +3.63(+0.59%)
Dec 08, 2022 581.51 616.34 581.51 616.34 5,555 +32.48(+5.56%)
Dec 07, 2022 592.05 592.05 583.86 583.86 3,367 -3.60(-0.61%)
Dec 06, 2022 603.35 603.35 587.46 587.46 3,920 -9.13(-1.53%)
Dec 05, 2022 604.43 606.19 586.37 596.60 7,013 -7.12(-1.18%)
Dec 02, 2022 612.79 620.98 599.24 603.72 8,596 -6.97(-1.14%)
Dec 01, 2022 594.22 610.68 581.89 610.68 9,684 +20.68(+3.51%)
Nov 30, 2022 568.91 590.00 568.91 590.00 6,600 +26.88(+4.77%)
Nov 29, 2022 563.12 563.12 563.12 563.12 2,395 -15.49(-2.68%)
Nov 28, 2022 586.93 590.42 567.47 578.62 5,846 -8.82(-1.50%)
Nov 25, 2022 583.63 587.43 583.63 587.43 1,582 +6.18(+1.06%)
Nov 23, 2022 573.43 585.09 568.18 581.25 6,739 -4.95(-0.84%)
Nov 22, 2022 587.09 587.09 582.51 586.20 7,035 +0.24(+0.04%)
Nov 21, 2022 593.95 594.36 582.55 585.96 14,019 -3.02(-0.51%)
Nov 18, 2022 596.18 599.94 579.27 588.98 8,196 +0.87(+0.15%)
Nov 17, 2022 599.48 599.48 583.15 588.10 9,032 -20.58(-3.38%)
Nov 16, 2022 599.51 608.68 599.51 608.68 3,739 +5.19(+0.86%)
Nov 15, 2022 617.21 617.21 601.64 603.49 5,144 -10.95(-1.78%)
Nov 14, 2022 667.71 667.71 614.44 614.44 5,734 -54.72(-8.18%)
Nov 11, 2022 680.34 682.15 665.17 669.16 6,056 +2.73(+0.41%)
Nov 10, 2022 631.40 680.34 631.40 666.43 7,227 +60.00(+9.89%)
Nov 09, 2022 601.15 619.11 597.17 606.43 8,270 +4.31(+0.72%)
Nov 08, 2022 602.43 607.44 597.73 602.13 8,651 -9.38(-1.53%)
Nov 07, 2022 588.00 621.05 588.00 611.51 8,471 +12.91(+2.16%)
Nov 04, 2022 598.60 598.60 598.60 598.60 2,165 +6.75(+1.14%)
Nov 03, 2022 597.96 597.96 588.24 591.85 2,078 +3.71(+0.63%)
Nov 02, 2022 583.15 588.13 583.15 588.13 3,422 +9.85(+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.