Skip to main content

Atrion Corp (NQ: ATRI )

463.55 +15.55 (+3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 397.09 398.29 392.27 392.27 8,537 -4.38(-1.10%)
Jun 29, 2016 400.65 401.29 396.41 396.65 6,088 -2.63(-0.66%)
Jun 28, 2016 392.40 405.69 383.00 399.28 10,908 +1.82(+0.46%)
Jun 27, 2016 391.94 398.82 391.85 397.46 8,445 +7.02(+1.80%)
Jun 24, 2016 389.68 393.41 389.64 390.44 11,481 -3.80(-0.96%)
Jun 23, 2016 390.56 396.98 390.56 394.23 8,232 +4.06(+1.04%)
Jun 22, 2016 389.21 390.65 386.90 390.17 5,194 -3.13(-0.79%)
Jun 21, 2016 392.40 395.09 392.40 393.30 5,805 +0.05(+0.01%)
Jun 20, 2016 389.75 393.31 387.81 393.25 7,888 +2.33(+0.60%)
Jun 17, 2016 393.63 393.63 385.94 390.92 19,075 -0.19(-0.05%)
Jun 16, 2016 389.19 395.52 388.73 391.12 12,578 +1.93(+0.49%)
Jun 15, 2016 381.49 389.80 381.49 389.19 11,183 +8.85(+2.33%)
Jun 14, 2016 386.01 388.94 380.34 380.34 12,752 -6.56(-1.69%)
Jun 13, 2016 384.85 388.73 382.77 386.90 11,400 +7.52(+1.98%)
Jun 10, 2016 377.78 381.38 374.28 379.38 9,777 +1.42(+0.38%)
Jun 09, 2016 373.25 380.98 373.25 377.96 10,054 +6.08(+1.64%)
Jun 08, 2016 367.75 372.98 365.93 371.88 6,643 +4.56(+1.24%)
Jun 07, 2016 368.14 369.59 367.32 367.32 1,918 -2.22(-0.60%)
Jun 06, 2016 366.44 369.81 363.59 369.55 1,695 +4.12(+1.13%)
Jun 03, 2016 363.50 366.85 361.36 365.43 2,103 +2.24(+0.62%)
Jun 02, 2016 361.37 363.19 361.37 363.19 1,083 +1.35(+0.37%)
Jun 01, 2016 361.36 364.08 359.54 361.84 3,380 +2.56(+0.71%)
May 31, 2016 355.87 359.28 355.87 359.28 3,732 -1.12(-0.31%)
May 27, 2016 360.76 360.40 360.40 360.40 1,421 +1.71(+0.48%)
May 26, 2016 360.67 360.67 352.21 358.69 6,632 -6.40(-1.75%)
May 25, 2016 365.08 365.08 365.08 365.08 520 -0.40(-0.11%)
May 24, 2016 362.45 365.48 362.09 365.48 3,239 +4.19(+1.16%)
May 23, 2016 362.35 362.35 356.88 361.29 3,848 -2.67(-0.73%)
May 20, 2016 361.63 365.81 361.33 363.96 2,005 +2.88(+0.80%)
May 19, 2016 361.08 361.08 361.08 361.08 529 -0.39(-0.11%)
May 18, 2016 361.50 361.50 361.36 361.47 2,278 -5.03(-1.37%)
May 17, 2016 368.77 371.43 365.93 366.50 5,056 -2.18(-0.59%)
May 16, 2016 368.45 368.68 368.45 368.68 1,310 +0.99(+0.27%)
May 13, 2016 361.53 367.71 361.53 367.69 3,144 +0.06(+0.02%)
May 12, 2016 366.84 371.70 366.84 367.62 2,397 +3.09(+0.85%)
May 11, 2016 366.47 367.40 364.07 364.53 1,570 -6.30(-1.70%)
May 10, 2016 372.33 373.69 370.74 370.83 2,754 -1.95(-0.52%)
May 09, 2016 374.11 374.11 370.09 372.78 5,064 -2.27(-0.60%)
May 06, 2016 375.05 375.05 375.05 375.05 818 +5.46(+1.48%)
May 05, 2016 368.72 372.04 366.32 369.59 2,746 +0.16(+0.04%)
May 04, 2016 373.96 373.96 365.54 369.44 2,882 +5.16(+1.42%)
May 03, 2016 366.21 366.39 361.92 364.28 5,524 +0.14(+0.04%)
May 02, 2016 363.75 365.65 360.62 364.14 4,243 +0.68(+0.19%)
Apr 29, 2016 364.09 365.21 361.52 363.46 4,861 -4.18(-1.14%)
Apr 28, 2016 365.00 368.23 365.00 367.64 3,296 +0.10(+0.03%)
Apr 27, 2016 364.77 368.00 363.64 367.54 5,540 +2.90(+0.80%)
Apr 26, 2016 363.23 365.02 362.27 364.64 4,264 -0.81(-0.22%)
Apr 25, 2016 367.77 368.68 362.09 365.46 6,212 -2.77(-0.75%)
Apr 22, 2016 368.67 369.42 367.09 368.23 2,427 +2.28(+0.62%)
Apr 21, 2016 370.30 371.42 365.95 365.95 3,702 -1.83(-0.50%)
Apr 20, 2016 367.85 371.30 366.12 367.78 4,577 +1.82(+0.50%)
Apr 19, 2016 366.21 370.23 361.36 365.96 3,990 +1.75(+0.48%)
Apr 18, 2016 365.93 367.43 364.21 364.21 2,325 -0.44(-0.12%)
Apr 15, 2016 365.68 365.68 363.63 364.65 1,458 +0.34(+0.09%)
Apr 14, 2016 363.64 365.02 363.64 364.31 2,358 -0.11(-0.03%)
Apr 13, 2016 363.19 365.02 361.43 364.42 3,656 +2.03(+0.56%)
Apr 12, 2016 362.46 364.96 361.54 362.39 2,797 -0.80(-0.22%)
Apr 11, 2016 363.65 363.65 360.19 363.19 2,198 -0.51(-0.14%)
Apr 08, 2016 363.28 367.30 362.22 363.70 6,558 +0.51(+0.14%)
Apr 07, 2016 362.28 363.19 359.54 363.19 9,084 +0.09(+0.03%)
Apr 06, 2016 363.39 363.59 357.72 363.10 5,217 -1.21(-0.33%)
Apr 05, 2016 365.23 372.84 353.71 364.30 6,783 -0.64(-0.18%)
Apr 04, 2016 358.84 365.08 358.84 364.94 3,293 +3.08(+0.85%)
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.