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

Atrion Corp (NQ: ATRI )

462.93 -1.07 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2017 504.18 510.48 501.23 509.21 6,503 +5.68(+1.13%)
May 30, 2017 507.69 509.03 503.35 503.54 4,496 -2.21(-0.44%)
May 26, 2017 506.58 506.81 503.90 505.75 4,096 +2.12(+0.42%)
May 25, 2017 498.46 505.80 495.41 503.63 4,076 +3.51(+0.70%)
May 24, 2017 495.69 500.12 495.69 500.12 3,052 +3.51(+0.71%)
May 23, 2017 492.64 497.86 489.23 496.61 5,120 +1.85(+0.37%)
May 22, 2017 492.00 497.19 492.00 494.77 6,784 +0.46(+0.09%)
May 19, 2017 494.95 496.43 492.83 494.31 6,197 -1.94(-0.39%)
May 18, 2017 491.54 496.75 491.54 496.24 5,533 +2.26(+0.46%)
May 17, 2017 497.54 499.11 493.98 493.98 5,744 -3.83(-0.77%)
May 16, 2017 501.00 501.00 495.69 497.81 6,302 -3.78(-0.75%)
May 15, 2017 501.27 503.31 498.46 501.60 3,087 +3.14(+0.63%)
May 12, 2017 489.74 500.35 489.74 498.46 5,630 +9.42(+1.93%)
May 11, 2017 473.95 489.04 472.29 489.04 8,134 +18.28(+3.88%)
May 10, 2017 475.38 475.38 467.40 470.77 7,209 -2.17(-0.46%)
May 09, 2017 479.67 479.67 472.94 472.94 1,892 -4.85(-1.01%)
May 08, 2017 480.00 480.00 476.81 477.78 3,190 +1.89(+0.40%)
May 05, 2017 477.83 477.83 474.04 475.89 3,335 -0.60(-0.13%)
May 04, 2017 480.41 480.41 475.84 476.49 4,258 -2.81(-0.59%)
May 03, 2017 479.21 480.69 477.74 479.31 3,813 +0.74(+0.15%)
May 02, 2017 477.69 480.04 477.69 478.57 3,620 +0.92(+0.19%)
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.