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

Atrion Corp (NQ: ATRI )

455.84 -40.15 (-8.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2015 357.54 357.54 344.08 351.45 3,401 -3.24(-0.91%)
Aug 28, 2015 350.81 357.08 348.73 354.69 3,946 +1.71(+0.48%)
Aug 27, 2015 342.95 364.46 342.95 352.98 14,474 +7.56(+2.19%)
Aug 26, 2015 336.82 345.43 334.19 345.43 7,029 +11.32(+3.39%)
Aug 25, 2015 344.09 346.00 331.47 334.10 8,693 -6.44(-1.89%)
Aug 24, 2015 337.20 348.27 337.20 340.54 7,375 -13.18(-3.73%)
Aug 21, 2015 355.08 355.08 353.04 353.72 4,497 -4.50(-1.25%)
Aug 20, 2015 362.13 362.13 358.18 358.21 3,966 -2.52(-0.70%)
Aug 19, 2015 358.38 362.04 358.38 360.74 2,342 -2.41(-0.66%)
Aug 18, 2015 360.16 364.98 358.02 363.14 3,590 +0.00(+0.00%)
Aug 17, 2015 364.25 364.31 360.55 363.14 3,390 -6.47(-1.75%)
Aug 14, 2015 364.34 371.82 364.16 369.61 5,524 +4.53(+1.24%)
Aug 13, 2015 364.41 369.15 363.37 365.08 3,482 -4.01(-1.09%)
Aug 12, 2015 362.02 389.45 359.62 369.09 7,992 +8.84(+2.45%)
Aug 11, 2015 361.33 362.80 354.17 360.25 8,999 -1.52(-0.42%)
Aug 10, 2015 355.55 361.78 355.55 361.78 3,924 +6.69(+1.88%)
Aug 07, 2015 357.79 359.44 355.09 355.09 4,519 -4.93(-1.37%)
Aug 06, 2015 360.53 367.79 358.71 360.02 5,492 -3.87(-1.06%)
Aug 05, 2015 359.17 372.33 359.17 363.89 27,447 +2.45(+0.68%)
Aug 04, 2015 362.31 367.79 358.71 361.44 9,384 -0.01(-0.00%)
Aug 03, 2015 367.66 367.66 360.98 361.44 10,809 -5.35(-1.46%)
Jul 31, 2015 367.06 372.33 351.61 366.79 17,815 -0.80(-0.22%)
Jul 30, 2015 356.19 367.61 355.18 367.59 9,247 +8.88(+2.48%)
Jul 29, 2015 353.35 364.18 353.35 358.71 11,578 +0.99(+0.28%)
Jul 28, 2015 355.07 365.11 355.07 357.72 9,833 +1.54(+0.43%)
Jul 27, 2015 357.81 359.38 353.14 356.18 6,772 +1.00(+0.28%)
Jul 24, 2015 358.71 360.30 355.18 355.18 4,385 -6.35(-1.76%)
Jul 23, 2015 358.89 367.70 357.62 361.53 10,303 -1.14(-0.32%)
Jul 22, 2015 357.80 366.20 349.84 362.67 8,467 +5.32(+1.49%)
Jul 21, 2015 351.72 359.70 351.45 357.35 12,762 +5.61(+1.60%)
Jul 20, 2015 352.78 352.78 351.74 351.74 1,495 -2.43(-0.69%)
Jul 17, 2015 348.58 363.25 348.58 354.17 10,854 +1.73(+0.49%)
Jul 16, 2015 345.99 359.40 340.56 352.44 8,810 +5.53(+1.59%)
Jul 15, 2015 343.26 346.90 341.46 346.90 10,145 +5.64(+1.65%)
Jul 14, 2015 346.91 346.91 333.96 341.27 16,582 -2.94(-0.85%)
Jul 13, 2015 345.63 350.18 343.18 344.21 7,998 -0.79(-0.23%)
Jul 10, 2015 351.76 351.76 341.46 345.00 15,617 -2.81(-0.81%)
Jul 09, 2015 355.99 357.03 345.54 347.81 8,994 -8.20(-2.30%)
Jul 08, 2015 352.35 356.89 345.09 356.01 6,168 +1.66(+0.47%)
Jul 07, 2015 350.08 355.53 350.08 354.35 2,292 +2.42(+0.69%)
Jul 06, 2015 352.74 354.62 348.92 351.94 3,219 -0.80(-0.23%)
Jul 02, 2015 355.08 352.74 352.74 352.74 1,211 -2.44(-0.69%)
Jul 01, 2015 352.40 358.25 352.40 355.18 3,397 -1.09(-0.31%)
Jun 30, 2015 352.69 358.71 347.22 356.27 6,587 +9.92(+2.86%)
Jun 29, 2015 346.90 355.20 343.73 346.35 8,345 -7.33(-2.07%)
Jun 26, 2015 350.72 356.02 347.72 353.68 20,238 +6.59(+1.90%)
Jun 25, 2015 343.46 349.76 343.41 347.09 2,847 +2.00(+0.58%)
Jun 24, 2015 346.99 346.99 340.09 345.09 7,209 -5.44(-1.55%)
Jun 23, 2015 349.40 353.46 341.62 350.53 6,183 -4.55(-1.28%)
Jun 22, 2015 355.08 359.17 353.26 355.08 4,609 -2.41(-0.67%)
Jun 19, 2015 354.26 357.87 349.63 357.49 10,445 +5.12(+1.45%)
Jun 18, 2015 349.18 359.62 338.73 352.36 6,043 +0.69(+0.20%)
Jun 17, 2015 354.35 355.99 337.82 351.67 3,971 -1.04(-0.29%)
Jun 16, 2015 353.15 359.59 349.63 352.71 3,663 -0.44(-0.13%)
Jun 15, 2015 323.29 354.17 323.29 353.15 3,314 +3.17(+0.91%)
Jun 12, 2015 344.04 349.98 342.56 349.98 24,299 +2.62(+0.75%)
Jun 11, 2015 349.77 351.89 345.81 347.37 17,097 -3.12(-0.89%)
Jun 10, 2015 348.05 353.47 347.19 350.49 17,674 +3.72(+1.07%)
Jun 09, 2015 340.54 349.85 340.54 346.78 10,928 -1.25(-0.36%)
Jun 08, 2015 357.11 357.11 348.02 348.03 5,517 -9.09(-2.55%)
Jun 05, 2015 354.84 358.01 353.96 357.12 5,056 +5.56(+1.58%)
Jun 04, 2015 355.29 355.29 349.69 351.55 2,147 -2.75(-0.78%)
Jun 03, 2015 343.69 356.19 342.14 354.30 44,047 +11.32(+3.30%)
Jun 02, 2015 337.03 348.95 336.51 342.98 18,986 +6.95(+2.07%)
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.