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, 2016 452.94 457.40 448.61 451.65 4,768 +0.87(+0.19%)
Nov 29, 2016 444.93 463.62 444.93 450.78 12,450 +0.28(+0.06%)
Nov 28, 2016 448.57 450.50 448.57 450.50 4,391 +1.61(+0.36%)
Nov 25, 2016 448.43 451.28 448.43 448.89 2,496 -2.16(-0.48%)
Nov 23, 2016 451.05 451.05 451.05 0 +8.27(+1.87%)
Nov 22, 2016 437.69 446.46 437.27 442.78 7,398 +3.08(+0.70%)
Nov 21, 2016 439.15 439.71 432.04 439.71 4,484 -1.24(-0.28%)
Nov 18, 2016 433.28 450.18 433.28 440.95 15,667 +8.41(+1.94%)
Nov 17, 2016 434.33 434.33 434.33 432.54 1,857 +2.34(+0.54%)
Nov 16, 2016 426.82 433.60 426.48 430.20 6,805 -3.54(-0.82%)
Nov 15, 2016 424.37 435.94 424.37 433.74 5,478 +7.67(+1.80%)
Nov 14, 2016 417.98 426.25 413.52 426.06 7,700 +9.55(+2.29%)
Nov 11, 2016 398.64 417.11 398.64 416.51 13,098 +15.76(+3.93%)
Nov 10, 2016 405.76 410.63 400.76 400.76 9,879 -6.48(-1.59%)
Nov 09, 2016 399.98 407.23 399.98 407.23 3,895 +1.84(+0.45%)
Nov 08, 2016 406.04 408.66 401.44 405.39 7,526 -3.40(-0.83%)
Nov 07, 2016 412.70 414.31 408.79 408.79 5,189 +0.46(+0.11%)
Nov 04, 2016 410.04 410.04 404.64 408.33 4,493 +12.81(+3.24%)
Nov 03, 2016 398.92 398.92 395.52 395.52 1,829 +0.05(+0.01%)
Nov 02, 2016 403.10 403.10 395.47 395.47 2,292 -5.60(-1.40%)
Nov 01, 2016 403.14 405.03 398.76 401.08 6,819 -2.34(-0.58%)
Oct 31, 2016 402.41 403.56 402.18 403.42 3,910 +4.01(+1.00%)
Oct 28, 2016 404.25 404.25 391.92 399.41 1,620 +0.39(+0.10%)
Oct 27, 2016 404.20 404.20 396.47 399.01 2,099 +5.26(+1.33%)
Oct 26, 2016 398.96 403.51 393.76 393.76 5,475 -7.87(-1.96%)
Oct 25, 2016 401.67 407.44 401.63 401.63 8,658 +2.02(+0.51%)
Oct 24, 2016 393.16 399.61 391.52 399.61 10,850 +7.36(+1.88%)
Oct 21, 2016 386.86 396.67 383.99 392.25 13,993 +3.49(+0.90%)
Oct 20, 2016 386.75 390.43 385.83 388.76 6,130 -0.74(-0.19%)
Oct 19, 2016 392.99 395.01 387.77 389.50 10,186 -5.25(-1.33%)
Oct 18, 2016 393.20 396.85 388.41 394.76 7,377 +2.06(+0.52%)
Oct 17, 2016 389.41 394.00 385.05 392.70 12,365 +3.06(+0.79%)
Oct 14, 2016 397.77 401.14 389.64 389.64 10,907 -6.33(-1.60%)
Oct 13, 2016 395.01 398.63 395.01 395.97 4,139 -2.72(-0.68%)
Oct 12, 2016 394.92 402.10 394.92 398.69 7,578 +3.43(+0.87%)
Oct 11, 2016 390.98 395.49 390.42 395.26 5,932 +1.28(+0.32%)
Oct 10, 2016 391.34 395.01 389.43 393.99 4,780 +3.53(+0.90%)
Oct 07, 2016 392.84 392.84 389.42 390.46 4,667 -3.37(-0.86%)
Oct 06, 2016 395.93 398.85 393.83 393.83 3,716 -5.78(-1.45%)
Oct 05, 2016 397.89 402.18 397.89 399.61 9,110 -0.10(-0.03%)
Oct 04, 2016 399.61 406.03 399.61 399.71 8,447 +0.04(+0.01%)
Oct 03, 2016 394.10 403.47 386.75 399.67 17,306 +7.78(+1.99%)
Sep 30, 2016 377.38 393.48 377.38 391.89 15,006 +12.88(+3.40%)
Sep 29, 2016 377.75 380.52 372.90 379.01 17,052 -2.70(-0.71%)
Sep 28, 2016 386.75 386.75 377.15 381.71 12,444 -4.31(-1.12%)
Sep 27, 2016 381.34 389.27 381.24 386.02 4,663 +1.57(+0.41%)
Sep 26, 2016 392.53 393.16 382.37 384.45 10,169 -5.07(-1.30%)
Sep 23, 2016 389.17 394.10 389.17 389.52 5,661 -5.22(-1.32%)
Sep 22, 2016 393.18 394.74 388.39 394.74 4,279 +6.64(+1.71%)
Sep 21, 2016 387.67 389.45 381.24 388.10 11,856 +0.97(+0.25%)
Sep 20, 2016 391.80 400.53 385.18 387.12 11,223 -5.21(-1.33%)
Sep 19, 2016 389.78 399.01 389.78 392.33 13,764 +3.84(+0.99%)
Sep 16, 2016 382.75 389.04 380.50 388.49 17,471 +9.65(+2.55%)
Sep 15, 2016 383.13 383.13 361.90 378.85 43,746 -3.31(-0.87%)
Sep 14, 2016 395.01 395.92 381.24 382.15 14,152 -13.26(-3.35%)
Sep 13, 2016 394.08 399.61 393.14 395.41 13,622 -7.00(-1.74%)
Sep 12, 2016 409.09 409.09 387.77 402.41 13,878 -3.17(-0.78%)
Sep 09, 2016 412.40 412.40 403.69 405.58 3,969 -9.86(-2.37%)
Sep 08, 2016 412.42 417.43 412.42 415.44 1,751 -6.06(-1.44%)
Sep 07, 2016 416.98 422.20 416.98 421.50 14,198 -0.80(-0.19%)
Sep 06, 2016 426.15 426.15 422.30 422.30 3,948 -1.95(-0.46%)
Sep 02, 2016 425.22 424.25 424.25 424.25 2,946 +0.84(+0.20%)
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.