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

Atrion Corp (NQ: ATRI )

465.25 +9.41 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2020 592.76 614.38 592.76 603.04 15,834 +3.80(+0.63%)
Jun 29, 2020 594.41 599.24 594.41 599.24 5,277 +12.75(+2.17%)
Jun 26, 2020 621.93 621.93 586.49 586.49 16,056 -40.11(-6.40%)
Jun 25, 2020 616.37 627.52 613.83 626.60 10,016 +6.61(+1.07%)
Jun 24, 2020 627.92 628.98 618.28 619.99 6,485 -8.59(-1.37%)
Jun 23, 2020 622.61 628.58 622.61 628.58 3,102 +7.49(+1.21%)
Jun 22, 2020 615.62 642.51 615.62 621.09 4,393 -3.71(-0.59%)
Jun 19, 2020 616.18 624.80 615.39 624.80 19,647 +16.05(+2.64%)
Jun 18, 2020 612.46 612.80 608.74 608.74 3,048 -5.58(-0.91%)
Jun 17, 2020 614.33 614.33 614.33 614.33 1,885 -5.63(-0.91%)
Jun 16, 2020 621.58 621.58 616.88 619.96 2,672 +1.98(+0.32%)
Jun 15, 2020 608.71 617.98 608.71 617.98 4,548 +2.65(+0.43%)
Jun 12, 2020 617.70 618.27 615.33 615.33 3,908 -0.43(-0.07%)
Jun 11, 2020 616.02 621.41 609.30 615.76 9,353 -9.44(-1.51%)
Jun 10, 2020 618.59 630.42 618.59 625.20 4,237 +9.34(+1.52%)
Jun 09, 2020 613.87 623.52 613.87 615.86 3,733 -2.78(-0.45%)
Jun 08, 2020 618.64 618.64 618.64 618.64 2,361 -10.34(-1.64%)
Jun 05, 2020 630.56 638.62 621.42 628.98 6,564 +12.59(+2.04%)
Jun 04, 2020 624.36 626.38 616.39 616.39 6,924 -10.32(-1.65%)
Jun 03, 2020 616.95 637.48 616.95 626.71 8,612 +9.87(+1.60%)
Jun 02, 2020 613.88 620.52 613.88 616.85 5,929 +5.52(+0.90%)
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.