Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atrion Corp (NQ: ATRI )

465.25 +9.41 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2022 573.74 578.29 573.74 578.29 7,168 -5.16(-0.88%)
Oct 31, 2022 588.51 588.51 578.63 583.45 14,093 -0.81(-0.14%)
Oct 28, 2022 599.22 603.42 583.15 584.25 11,646 -37.50(-6.03%)
Oct 27, 2022 660.97 660.97 620.08 621.75 9,554 -25.54(-3.95%)
Oct 26, 2022 650.72 663.30 647.29 647.29 5,710 -3.43(-0.53%)
Oct 25, 2022 639.34 650.72 639.34 650.72 3,667 +21.39(+3.40%)
Oct 24, 2022 629.33 436 +18.99(+3.11%)
Oct 21, 2022 590.16 610.70 588.00 610.34 6,366 +20.39(+3.46%)
Oct 20, 2022 595.08 595.08 589.95 589.95 3,194 -4.15(-0.70%)
Oct 19, 2022 594.10 594.10 594.10 594.10 3,587 -0.72(-0.12%)
Oct 18, 2022 604.47 611.32 594.82 594.82 6,365 -0.96(-0.16%)
Oct 17, 2022 588.36 599.09 588.36 595.78 6,527 +18.66(+3.23%)
Oct 14, 2022 593.94 593.94 577.12 577.12 6,186 -1.36(-0.24%)
Oct 13, 2022 578.48 578.48 578.48 578.48 3,870 +8.25(+1.45%)
Oct 12, 2022 557.77 570.51 557.77 570.23 3,924 +1.08(+0.19%)
Oct 11, 2022 557.49 569.15 557.49 569.15 3,779 +2.64(+0.47%)
Oct 10, 2022 565.44 566.51 564.64 566.51 3,836 -0.83(-0.15%)
Oct 07, 2022 559.39 577.45 559.39 567.33 10,952 +14.41(+2.61%)
Oct 06, 2022 550.63 561.18 550.63 552.92 7,939 +0.12(+0.02%)
Oct 05, 2022 552.80 552.80 552.80 552.80 2,922 -7.45(-1.33%)
Oct 04, 2022 559.13 560.25 559.13 560.25 5,704 +2.37(+0.43%)
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.