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 (%)
Feb 26, 2021 610.15 610.15 594.96 594.96 5,461 -14.38(-2.36%)
Feb 25, 2021 624.48 624.48 609.34 609.34 8,419 -15.99(-2.56%)
Feb 24, 2021 599.88 625.33 599.87 625.33 9,482 +24.92(+4.15%)
Feb 23, 2021 589.54 605.70 587.48 600.42 10,861 +8.86(+1.50%)
Feb 22, 2021 590.30 599.84 587.31 591.55 5,277 -7.41(-1.24%)
Feb 19, 2021 610.62 614.10 598.96 598.96 4,201 -12.28(-2.01%)
Feb 18, 2021 618.86 620.66 611.24 611.24 3,719 -11.27(-1.81%)
Feb 17, 2021 628.12 629.33 622.52 622.52 4,185 +2.32(+0.37%)
Feb 16, 2021 628.88 628.88 620.19 620.19 3,400 -10.19(-1.62%)
Feb 12, 2021 655.34 655.37 630.38 630.38 4,936 -25.04(-3.82%)
Feb 11, 2021 666.46 666.46 652.18 655.42 5,339 +0.38(+0.06%)
Feb 10, 2021 655.04 655.04 655.04 655.04 2,470 +0.75(+0.11%)
Feb 09, 2021 680.20 680.20 654.29 654.29 3,144 -8.37(-1.26%)
Feb 08, 2021 665.93 673.15 657.42 662.66 6,771 -1.61(-0.24%)
Feb 05, 2021 635.94 664.26 635.94 664.26 4,726 +31.12(+4.92%)
Feb 04, 2021 606.53 636.48 606.53 633.14 7,828 +20.90(+3.41%)
Feb 03, 2021 611.21 612.24 608.88 612.24 4,705 -4.62(-0.75%)
Feb 02, 2021 612.30 624.12 604.59 616.86 7,753 +9.33(+1.54%)
Feb 01, 2021 616.81 616.81 607.53 607.53 4,913 -12.73(-2.05%)
Jan 29, 2021 631.24 637.96 620.26 620.26 6,932 -10.30(-1.63%)
Jan 28, 2021 637.52 651.23 630.38 630.56 7,624 -4.30(-0.68%)
Jan 27, 2021 652.64 652.64 633.15 634.87 7,302 -31.60(-4.74%)
Jan 26, 2021 672.86 672.86 657.05 666.46 4,324 -14.39(-2.11%)
Jan 25, 2021 690.27 707.50 667.20 680.85 8,118 -19.89(-2.84%)
Jan 22, 2021 659.74 700.74 659.74 700.74 7,982 +35.88(+5.40%)
Jan 21, 2021 676.38 676.38 660.64 664.86 5,975 -11.51(-1.70%)
Jan 20, 2021 709.31 709.31 676.37 676.37 6,727 -20.07(-2.88%)
Jan 19, 2021 697.04 709.29 665.24 696.44 9,848 -2.40(-0.34%)
Jan 15, 2021 669.32 698.84 669.32 698.84 6,617 +24.23(+3.59%)
Jan 14, 2021 630.38 688.14 630.38 674.61 10,447 +28.33(+4.38%)
Jan 13, 2021 639.81 656.94 628.38 646.28 5,887 -1.12(-0.17%)
Jan 12, 2021 635.80 663.94 635.80 647.40 6,268 +4.74(+0.74%)
Jan 11, 2021 632.19 647.42 624.58 642.66 9,441 +8.06(+1.27%)
Jan 08, 2021 636.69 636.69 634.61 634.61 3,466 +3.42(+0.54%)
Jan 07, 2021 618.86 631.19 618.86 631.19 3,249 -4.44(-0.70%)
Jan 06, 2021 623.09 640.31 621.33 635.63 12,803 +15.81(+2.55%)
Jan 05, 2021 623.58 642.66 619.05 619.81 14,765 -2.95(-0.47%)
Jan 04, 2021 611.81 642.66 611.81 622.76 13,298 +11.29(+1.85%)
Dec 31, 2020 611.47 611.47 611.47 3,025 +1.66(+0.27%)
Dec 30, 2020 609.53 609.82 604.58 609.82 3,025 +2.39(+0.39%)
Dec 29, 2020 601.04 607.42 598.39 607.42 6,883 +2.29(+0.38%)
Dec 28, 2020 603.64 613.49 599.91 605.13 10,274 +5.30(+0.88%)
Dec 24, 2020 603.02 614.56 593.89 599.83 4,726 +1.91(+0.32%)
Dec 23, 2020 606.47 607.01 597.91 597.91 5,411 -13.50(-2.21%)
Dec 22, 2020 594.89 611.41 592.63 611.41 7,873 +17.17(+2.89%)
Dec 21, 2020 594.11 598.87 586.49 594.24 7,892 -15.58(-2.55%)
Dec 18, 2020 599.63 614.86 591.25 609.82 35,710 +17.47(+2.95%)
Dec 17, 2020 590.37 593.62 590.37 592.34 4,025 +3.70(+0.63%)
Dec 16, 2020 599.80 599.80 588.64 588.64 8,251 -9.18(-1.54%)
Dec 15, 2020 593.77 605.04 593.01 597.82 13,564 +4.56(+0.77%)
Dec 14, 2020 599.82 604.58 593.26 593.26 5,935 -0.60(-0.10%)
Dec 11, 2020 597.91 597.91 584.15 593.86 6,301 +6.90(+1.18%)
Dec 10, 2020 584.67 598.39 573.68 586.96 13,222 +0.94(+0.16%)
Dec 09, 2020 595.48 605.75 585.54 586.01 10,282 -12.56(-2.10%)
Dec 08, 2020 577.06 601.50 577.06 598.57 8,384 +10.18(+1.73%)
Dec 07, 2020 604.58 604.58 577.28 588.39 7,510 -19.63(-3.23%)
Dec 04, 2020 593.60 618.34 593.60 608.02 13,339 +22.20(+3.79%)
Dec 03, 2020 573.13 585.82 566.50 585.82 9,512 +5.99(+1.03%)
Dec 02, 2020 583.73 583.73 574.05 579.83 4,262 +0.01(+0.00%)
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.