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 (%)
Nov 30, 2022 568.68 589.76 568.68 589.76 6,603 +26.87(+4.77%)
Nov 29, 2022 562.89 562.89 562.89 562.89 2,396 -15.49(-2.68%)
Nov 28, 2022 586.69 590.17 567.24 578.38 5,848 -8.81(-1.50%)
Nov 25, 2022 583.39 587.19 583.39 587.19 1,583 +6.18(+1.06%)
Nov 23, 2022 573.19 584.85 567.95 581.01 6,742 -4.95(-0.84%)
Nov 22, 2022 586.85 586.85 582.27 585.96 7,038 +0.24(+0.04%)
Nov 21, 2022 593.71 594.12 582.31 585.71 14,025 -3.02(-0.51%)
Nov 18, 2022 595.93 599.70 579.03 588.74 8,199 +0.88(+0.15%)
Nov 17, 2022 599.24 599.24 582.91 587.86 9,036 -20.57(-3.38%)
Nov 16, 2022 599.27 608.43 599.27 608.43 3,740 +5.19(+0.86%)
Nov 15, 2022 616.96 616.96 601.39 603.24 5,146 -10.95(-1.78%)
Nov 14, 2022 667.44 667.44 614.19 614.19 5,736 -54.70(-8.18%)
Nov 11, 2022 680.06 681.87 664.90 668.88 6,058 +2.73(+0.41%)
Nov 10, 2022 631.14 680.06 631.14 666.15 7,229 +59.97(+9.89%)
Nov 09, 2022 600.90 618.85 596.92 606.18 8,273 +4.30(+0.72%)
Nov 08, 2022 602.18 607.19 597.48 601.88 8,654 -9.38(-1.53%)
Nov 07, 2022 587.76 620.79 587.76 611.25 8,475 +12.90(+2.16%)
Nov 04, 2022 598.35 598.35 598.35 598.35 2,166 +6.75(+1.14%)
Nov 03, 2022 597.71 597.71 588.00 591.60 2,079 +3.71(+0.63%)
Nov 02, 2022 582.91 587.89 582.91 587.89 3,423 +9.84(+1.70%)
Nov 01, 2022 573.50 578.05 573.50 578.05 7,171 -5.16(-0.88%)
Oct 31, 2022 588.27 588.27 578.39 583.21 14,099 -0.81(-0.14%)
Oct 28, 2022 598.98 603.17 582.91 584.01 11,650 -37.48(-6.03%)
Oct 27, 2022 660.70 660.70 619.82 621.50 9,558 -25.53(-3.95%)
Oct 26, 2022 650.46 663.03 647.03 647.03 5,712 -3.43(-0.53%)
Oct 25, 2022 639.08 650.46 639.08 650.46 3,668 +21.38(+3.40%)
Oct 24, 2022 629.07 436 +18.98(+3.11%)
Oct 21, 2022 589.92 610.45 587.76 610.09 6,369 +20.38(+3.46%)
Oct 20, 2022 594.84 594.84 589.71 589.71 3,196 -4.15(-0.70%)
Oct 19, 2022 593.86 593.86 593.86 593.86 3,589 -0.72(-0.12%)
Oct 18, 2022 604.22 611.07 594.57 594.57 6,368 -0.96(-0.16%)
Oct 17, 2022 588.11 598.84 588.11 595.54 6,530 +18.65(+3.23%)
Oct 14, 2022 593.70 593.70 576.88 576.88 6,189 -1.36(-0.24%)
Oct 13, 2022 578.24 578.24 578.24 578.24 3,872 +8.25(+1.45%)
Oct 12, 2022 557.54 570.28 557.54 570.00 3,925 +1.08(+0.19%)
Oct 11, 2022 557.26 568.92 557.26 568.92 3,780 +2.64(+0.47%)
Oct 10, 2022 565.21 566.27 564.41 566.27 3,838 -0.83(-0.15%)
Oct 07, 2022 559.16 577.21 559.16 567.10 10,957 +14.41(+2.61%)
Oct 06, 2022 550.40 560.95 550.40 552.69 7,942 +0.12(+0.02%)
Oct 05, 2022 552.58 552.58 552.58 552.58 2,923 -7.44(-1.33%)
Oct 04, 2022 558.90 560.02 558.90 560.02 5,706 +2.37(+0.43%)
Oct 03, 2022 550.58 563.92 550.58 557.65 6,450 +8.74(+1.59%)
Sep 30, 2022 548.90 548.90 548.15 548.90 6,646 +0.00(+0.00%)
Sep 29, 2022 548.90 548.90 548.90 548.90 3,126 -3.40(-0.62%)
Sep 28, 2022 547.54 567.96 547.54 552.30 6,170 +2.95(+0.54%)
Sep 27, 2022 538.12 549.35 535.41 549.35 8,546 +13.63(+2.54%)
Sep 26, 2022 526.66 538.32 526.66 535.72 16,870 +5.83(+1.10%)
Sep 23, 2022 535.11 539.58 529.89 529.89 17,080 -13.00(-2.39%)
Sep 22, 2022 544.16 544.16 541.37 542.89 2,559 -18.74(-3.34%)
Sep 21, 2022 562.41 562.41 561.63 561.63 4,272 -6.51(-1.15%)
Sep 20, 2022 564.55 568.14 564.55 568.14 2,749 -8.45(-1.47%)
Sep 19, 2022 574.38 576.59 571.25 576.59 3,968 -2.80(-0.48%)
Sep 16, 2022 586.45 586.45 579.39 579.39 9,906 -5.96(-1.02%)
Sep 15, 2022 584.07 590.25 582.91 585.35 6,269 -3.41(-0.58%)
Sep 14, 2022 581.16 588.75 579.71 588.75 4,985 +5.32(+0.91%)
Sep 13, 2022 583.35 584.56 578.94 583.43 4,684 -8.91(-1.50%)
Sep 12, 2022 590.89 592.34 590.89 592.34 1,807 +1.75(+0.30%)
Sep 09, 2022 594.28 594.28 588.52 590.59 2,186 -4.77(-0.80%)
Sep 08, 2022 601.98 601.98 595.36 595.36 2,468 -6.62(-1.10%)
Sep 07, 2022 578.12 601.98 578.12 601.98 5,002 +21.13(+3.64%)
Sep 06, 2022 580.83 580.85 580.83 580.85 3,682 -3.89(-0.67%)
Sep 02, 2022 584.74 584.74 584.74 584.74 1,946 -5.77(-0.98%)
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.