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 (%)
Jul 31, 2019 701.74 721.88 701.72 721.88 13,989 +17.17(+2.44%)
Jul 30, 2019 710.35 713.91 704.71 704.71 17,090 -4.27(-0.60%)
Jul 29, 2019 699.26 718.47 690.45 708.98 32,133 +3.61(+0.51%)
Jul 26, 2019 710.95 728.24 703.08 705.37 27,395 -5.53(-0.78%)
Jul 25, 2019 712.11 717.40 709.69 710.90 15,110 -0.32(-0.04%)
Jul 24, 2019 725.78 725.78 710.81 711.22 18,708 -6.63(-0.92%)
Jul 23, 2019 737.41 737.41 716.39 717.86 21,363 -5.30(-0.73%)
Jul 22, 2019 725.11 734.55 721.93 723.16 14,152 +2.68(+0.37%)
Jul 19, 2019 721.57 728.92 713.44 720.47 14,603 -0.65(-0.09%)
Jul 18, 2019 736.91 736.91 716.72 721.12 41,364 -18.12(-2.45%)
Jul 17, 2019 738.25 743.60 729.64 739.24 27,287 -0.66(-0.09%)
Jul 16, 2019 742.15 748.48 734.92 739.89 21,911 -7.69(-1.03%)
Jul 15, 2019 754.06 756.12 747.00 747.59 20,620 +1.96(+0.26%)
Jul 12, 2019 741.47 754.73 736.45 745.62 24,943 +3.48(+0.47%)
Jul 11, 2019 737.75 744.65 727.50 742.14 14,183 +5.62(+0.76%)
Jul 10, 2019 751.77 751.77 731.73 736.52 14,323 -13.97(-1.86%)
Jul 09, 2019 749.55 755.18 749.55 750.49 7,849 -9.38(-1.23%)
Jul 08, 2019 767.49 777.51 757.54 759.88 22,674 -7.18(-0.94%)
Jul 05, 2019 772.45 772.45 762.22 767.05 22,811 -5.39(-0.70%)
Jul 03, 2019 788.34 788.34 772.45 772.45 12,898 -7.13(-0.91%)
Jul 02, 2019 786.13 788.02 772.35 779.58 25,671 -8.44(-1.07%)
Jul 01, 2019 805.90 806.50 780.58 788.02 33,371 -11.95(-1.49%)
Jun 28, 2019 801.14 811.99 797.65 799.97 19,400 +0.47(+0.06%)
Jun 27, 2019 792.58 801.00 781.02 799.50 15,290 +13.52(+1.72%)
Jun 26, 2019 813.82 813.82 781.92 785.98 24,186 -32.06(-3.92%)
Jun 25, 2019 830.23 830.23 816.45 818.04 10,755 -13.70(-1.65%)
Jun 24, 2019 832.06 841.48 825.54 831.74 8,733 -0.78(-0.09%)
Jun 21, 2019 844.82 851.81 832.51 832.51 15,563 -13.75(-1.63%)
Jun 20, 2019 858.38 859.28 843.53 846.27 5,426 -6.21(-0.73%)
Jun 19, 2019 821.29 852.48 819.73 852.48 11,355 +32.75(+4.00%)
Jun 18, 2019 815.22 821.25 807.94 819.73 11,795 +4.66(+0.57%)
Jun 17, 2019 820.85 838.11 814.10 815.06 28,451 -8.62(-1.05%)
Jun 14, 2019 819.82 829.62 816.54 823.69 62,252 +3.02(+0.37%)
Jun 13, 2019 824.75 824.75 812.54 820.66 22,973 -1.55(-0.19%)
Jun 12, 2019 823.71 827.59 811.32 822.21 13,903 -5.40(-0.65%)
Jun 11, 2019 831.20 837.40 824.41 827.62 5,140 +3.62(+0.44%)
Jun 10, 2019 826.68 831.98 820.73 823.99 15,582 +2.09(+0.25%)
Jun 07, 2019 826.71 828.96 819.82 821.90 7,686 -4.85(-0.59%)
Jun 06, 2019 833.64 834.58 822.77 826.76 7,707 -7.71(-0.92%)
Jun 05, 2019 828.62 834.47 828.02 834.47 5,917 +10.66(+1.29%)
Jun 04, 2019 806.42 823.80 802.58 823.80 6,614 +9.48(+1.16%)
Jun 03, 2019 828.11 828.11 814.33 814.33 4,475 -12.95(-1.57%)
May 31, 2019 832.61 835.51 825.42 827.28 5,124 -6.36(-0.76%)
May 30, 2019 830.83 835.51 829.99 833.64 10,203 +2.61(+0.31%)
May 29, 2019 836.45 842.19 831.03 831.03 5,459 -10.86(-1.29%)
May 28, 2019 838.32 843.01 826.41 841.88 13,272 +9.15(+1.10%)
May 24, 2019 826.62 835.19 826.62 832.73 2,989 -3.72(-0.44%)
May 23, 2019 845.82 845.82 833.48 836.45 5,312 -6.56(-0.78%)
May 22, 2019 864.36 864.36 835.99 843.01 3,382 -13.10(-1.53%)
May 21, 2019 847.17 856.10 844.51 856.10 7,710 +16.12(+1.92%)
May 20, 2019 826.98 839.98 826.98 839.98 2,282 +11.82(+1.43%)
May 17, 2019 840.64 848.77 826.29 828.16 4,804 -16.44(-1.95%)
May 16, 2019 834.73 848.80 834.73 844.60 3,111 +9.87(+1.18%)
May 15, 2019 822.62 837.72 817.96 834.73 6,436 +14.78(+1.80%)
May 14, 2019 837.39 843.03 815.41 819.95 19,102 -11.82(-1.42%)
May 13, 2019 821.80 837.02 819.28 831.77 6,716 +4.73(+0.57%)
May 10, 2019 822.30 828.39 819.68 827.04 6,832 +1.86(+0.23%)
May 09, 2019 822.75 829.89 819.69 825.17 7,860 +17.01(+2.10%)
May 08, 2019 797.16 808.16 796.17 808.16 6,330 +8.13(+1.02%)
May 07, 2019 804.42 804.73 800.03 800.03 4,875 -11.80(-1.45%)
May 06, 2019 810.76 817.93 810.33 811.83 9,554 +1.61(+0.20%)
May 03, 2019 807.10 810.31 804.88 810.22 6,619 +4.34(+0.54%)
May 02, 2019 816.94 818.47 805.54 805.89 8,507 -11.91(-1.46%)
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.