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 (%)
Oct 31, 2022 588.27 588.27 578.39 583.21 14,099 -0.81(-0.14%)
Oct 28, 2022 598.98 603.17 582.91 584.01 11,650 -37.48(-6.03%)
Oct 27, 2022 660.70 660.70 619.82 621.50 9,558 -25.53(-3.95%)
Oct 26, 2022 650.46 663.03 647.03 647.03 5,712 -3.43(-0.53%)
Oct 25, 2022 639.08 650.46 639.08 650.46 3,668 +21.38(+3.40%)
Oct 24, 2022 629.07 436 +18.98(+3.11%)
Oct 21, 2022 589.92 610.45 587.76 610.09 6,369 +20.38(+3.46%)
Oct 20, 2022 594.84 594.84 589.71 589.71 3,196 -4.15(-0.70%)
Oct 19, 2022 593.86 593.86 593.86 593.86 3,589 -0.72(-0.12%)
Oct 18, 2022 604.22 611.07 594.57 594.57 6,368 -0.96(-0.16%)
Oct 17, 2022 588.11 598.84 588.11 595.54 6,530 +18.65(+3.23%)
Oct 14, 2022 593.70 593.70 576.88 576.88 6,189 -1.36(-0.24%)
Oct 13, 2022 578.24 578.24 578.24 578.24 3,872 +8.25(+1.45%)
Oct 12, 2022 557.54 570.28 557.54 570.00 3,925 +1.08(+0.19%)
Oct 11, 2022 557.26 568.92 557.26 568.92 3,780 +2.64(+0.47%)
Oct 10, 2022 565.21 566.27 564.41 566.27 3,838 -0.83(-0.15%)
Oct 07, 2022 559.16 577.21 559.16 567.10 10,957 +14.41(+2.61%)
Oct 06, 2022 550.40 560.95 550.40 552.69 7,942 +0.12(+0.02%)
Oct 05, 2022 552.58 552.58 552.58 552.58 2,923 -7.44(-1.33%)
Oct 04, 2022 558.90 560.02 558.90 560.02 5,706 +2.37(+0.43%)
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.