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 (%)
May 31, 2022 603.70 606.76 599.99 606.76 4,959 -2.37(-0.39%)
May 27, 2022 607.93 609.13 607.93 609.13 2,976 +7.96(+1.32%)
May 26, 2022 620.47 620.47 601.17 601.17 4,577 -7.72(-1.27%)
May 25, 2022 609.86 614.10 608.89 608.89 3,320 +6.27(+1.04%)
May 24, 2022 590.35 602.62 590.35 602.62 4,326 -4.34(-0.72%)
May 23, 2022 600.70 611.22 596.06 606.96 4,688 +6.60(+1.10%)
May 20, 2022 595.99 600.36 582.38 600.36 7,219 +2.02(+0.34%)
May 19, 2022 589.60 601.59 589.60 598.34 6,111 -10.09(-1.66%)
May 18, 2022 608.44 608.44 608.44 608.44 2,555 -9.14(-1.48%)
May 17, 2022 615.95 617.58 615.95 617.58 2,304 +7.72(+1.27%)
May 16, 2022 601.31 611.32 598.58 609.86 5,154 +17.37(+2.93%)
May 13, 2022 590.12 597.31 590.12 592.49 6,361 +8.68(+1.49%)
May 12, 2022 583.80 583.80 583.80 583.80 3,462 -11.72(-1.97%)
May 11, 2022 616.61 619.73 595.53 595.53 4,329 -11.64(-1.92%)
May 10, 2022 609.98 612.75 607.16 607.16 3,684 +6.38(+1.06%)
May 09, 2022 611.54 611.54 597.31 600.78 4,465 -11.97(-1.95%)
May 06, 2022 601.35 612.75 594.66 612.75 3,749 -0.43(-0.07%)
May 05, 2022 613.18 613.18 613.18 613.18 2,512 -22.90(-3.60%)
May 04, 2022 619.51 636.08 619.51 636.08 2,956 +13.49(+2.17%)
May 03, 2022 621.43 623.91 613.72 622.59 3,336 +6.08(+0.99%)
May 02, 2022 613.38 617.58 595.07 616.51 5,481 +11.85(+1.96%)
Apr 29, 2022 610.22 610.22 603.11 604.66 3,542 -25.36(-4.03%)
Apr 28, 2022 630.02 630.02 630.02 630.02 2,751 -7.84(-1.23%)
Apr 27, 2022 631.82 637.86 629.14 637.86 3,581 -2.05(-0.32%)
Apr 26, 2022 645.56 645.56 639.90 639.90 2,037 -15.06(-2.30%)
Apr 25, 2022 646.52 654.97 646.52 654.97 2,405 +2.65(+0.41%)
Apr 22, 2022 654.58 657.48 652.31 652.31 3,287 -16.77(-2.51%)
Apr 21, 2022 669.09 669.09 669.09 669.09 1,583 -22.77(-3.29%)
Apr 20, 2022 693.92 693.92 686.94 691.86 2,627 -16.19(-2.29%)
Apr 19, 2022 708.05 708.05 708.05 708.05 1,840 -3.85(-0.54%)
Apr 18, 2022 708.76 712.78 708.12 711.90 1,930 +4.70(+0.66%)
Apr 14, 2022 730.61 730.61 707.20 707.20 2,695 -22.54(-3.09%)
Apr 13, 2022 739.86 739.86 728.89 729.74 3,732 -6.76(-0.92%)
Apr 12, 2022 721.31 736.51 721.31 736.51 7,598 +26.09(+3.67%)
Apr 11, 2022 713.11 714.06 709.05 710.41 4,180 -3.65(-0.51%)
Apr 08, 2022 704.42 717.93 704.42 714.06 6,938 +2.89(+0.41%)
Apr 07, 2022 722.27 722.95 711.17 711.17 2,620 -4.83(-0.68%)
Apr 06, 2022 694.77 727.48 694.77 716.00 7,509 +26.17(+3.79%)
Apr 05, 2022 689.83 689.83 689.83 689.83 1,910 +9.38(+1.38%)
Apr 04, 2022 685.12 688.02 680.45 680.45 4,172 -4.40(-0.64%)
Apr 01, 2022 677.31 684.85 677.31 684.85 2,960 -3.17(-0.46%)
Mar 31, 2022 688.02 688.02 688.02 688.02 1,649 -2.13(-0.31%)
Mar 30, 2022 690.15 690.15 690.15 690.15 1,182 -11.38(-1.62%)
Mar 29, 2022 706.26 711.21 697.86 701.53 3,696 -4.21(-0.60%)
Mar 28, 2022 721.94 721.94 705.73 705.73 3,425 -1.91(-0.27%)
Mar 25, 2022 713.72 713.72 707.64 707.64 1,773 +4.04(+0.57%)
Mar 24, 2022 696.58 703.60 693.81 703.60 2,656 +10.64(+1.54%)
Mar 23, 2022 696.30 700.85 689.68 692.96 3,956 -8.51(-1.21%)
Mar 22, 2022 706.35 712.32 701.47 701.47 2,441 -7.23(-1.02%)
Mar 21, 2022 713.13 713.13 708.70 708.70 1,372 -4.11(-0.58%)
Mar 18, 2022 723.85 723.85 712.81 712.81 9,751 -10.62(-1.47%)
Mar 17, 2022 747.85 748.05 720.99 723.43 3,031 -5.50(-0.75%)
Mar 16, 2022 704.42 728.93 703.46 728.93 4,699 +16.79(+2.36%)
Mar 15, 2022 738.62 748.91 712.14 712.14 5,465 -24.12(-3.28%)
Mar 14, 2022 730.48 756.34 723.72 736.27 12,099 +42.21(+6.08%)
Mar 11, 2022 721.76 735.28 694.06 694.06 6,871 -20.92(-2.93%)
Mar 10, 2022 692.66 714.98 690.04 714.98 4,068 +28.97(+4.22%)
Mar 09, 2022 703.29 712.14 675.57 686.01 12,233 -6.93(-1.00%)
Mar 08, 2022 686.56 699.15 686.56 692.94 4,381 -3.99(-0.57%)
Mar 07, 2022 695.37 700.00 695.37 696.94 2,424 +0.00(+0.00%)
Mar 04, 2022 697.71 701.73 696.94 696.94 1,902 -1.83(-0.26%)
Mar 03, 2022 698.76 698.76 698.76 698.76 1,095 -10.49(-1.48%)
Mar 02, 2022 702.17 718.01 702.17 709.25 5,452 +6.16(+0.88%)
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.