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

Atrion Corp (NQ: ATRI )

417.20 -17.80 (-4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Dec 29, 2017 585.25 585.25 585.25 0 -2.23(-0.38%)
Dec 28, 2017 582.37 587.48 582.37 587.48 1,569 +2.60(+0.44%)
Dec 27, 2017 584.83 584.88 580.80 584.88 1,732 -0.05(-0.01%)
Dec 26, 2017 591.93 591.93 584.93 584.93 1,994 -6.31(-1.07%)
Dec 22, 2017 593.97 601.59 591.24 591.24 2,178 -2.65(-0.45%)
Dec 21, 2017 599.31 599.31 593.70 593.88 2,079 -2.46(-0.41%)
Dec 20, 2017 598.10 598.62 596.34 596.34 7,188 +1.07(+0.18%)
Dec 19, 2017 587.83 614.03 587.83 595.27 2,946 -1.49(-0.25%)
Dec 18, 2017 591.19 596.76 591.19 596.76 1,740 +12.07(+2.06%)
Dec 15, 2017 573.70 587.01 568.08 584.69 15,770 +8.72(+1.51%)
Dec 14, 2017 580.24 580.24 575.97 575.97 2,691 -7.98(-1.37%)
Dec 13, 2017 583.95 583.95 583.95 583.95 1,808 -0.98(-0.17%)
Dec 12, 2017 591.51 591.51 584.74 584.93 1,764 -4.92(-0.83%)
Dec 11, 2017 598.62 598.62 588.45 589.84 2,226 -2.51(-0.42%)
Dec 08, 2017 601.40 603.25 592.35 592.35 5,233 -8.12(-1.35%)
Dec 07, 2017 605.25 605.25 598.62 600.47 8,366 -6.03(-0.99%)
Dec 06, 2017 611.61 611.61 603.25 606.50 3,166 -4.69(-0.77%)
Dec 05, 2017 618.99 618.99 611.19 611.19 1,435 -3.20(-0.52%)
Dec 04, 2017 621.82 621.82 614.39 614.39 2,846 -0.09(-0.02%)
Dec 01, 2017 625.90 625.90 614.49 614.49 2,223 -11.60(-1.85%)
Nov 30, 2017 627.29 627.29 617.83 626.09 5,017 +1.58(+0.25%)
Nov 29, 2017 629.97 629.97 625.16 624.51 3,093 +3.89(+0.63%)
Nov 28, 2017 621.68 625.34 619.30 620.62 4,236 -2.59(-0.42%)
Nov 27, 2017 615.80 623.21 607.83 623.21 3,630 +6.21(+1.01%)
Nov 24, 2017 608.06 621.06 608.06 617.00 1,027 +8.99(+1.48%)
Nov 22, 2017 607.88 608.02 607.88 608.02 1,520 +1.34(+0.22%)
Nov 21, 2017 594.59 606.67 594.59 606.67 3,154 +15.33(+2.59%)
Nov 20, 2017 595.70 595.70 591.34 591.34 1,484 -3.34(-0.56%)
Nov 17, 2017 595.23 595.23 592.32 594.68 940 -1.95(-0.33%)
Nov 16, 2017 595.19 596.62 593.84 596.62 3,662 +4.22(+0.71%)
Nov 15, 2017 597.60 597.60 589.21 592.41 4,599 -2.55(-0.43%)
Nov 14, 2017 593.15 597.46 592.92 594.96 3,503 +2.50(+0.42%)
Nov 13, 2017 587.36 592.45 580.23 592.45 3,598 +5.51(+0.94%)
Nov 10, 2017 593.70 596.62 586.94 586.94 4,903 -10.65(-1.78%)
Nov 09, 2017 598.62 602.00 589.21 597.60 6,005 -2.96(-0.49%)
Nov 08, 2017 606.91 606.91 595.00 600.56 3,335 -12.74(-2.08%)
Nov 07, 2017 617.61 617.61 611.45 613.30 2,402 +5.56(+0.91%)
Nov 06, 2017 608.99 619.25 601.44 607.74 2,923 -5.56(-0.91%)
Nov 03, 2017 608.20 613.30 605.53 613.30 3,447 +7.18(+1.18%)
Nov 02, 2017 602.50 608.67 602.50 606.12 2,746 +6.58(+1.10%)
Nov 01, 2017 609.27 609.27 599.54 599.54 1,939 -9.73(-1.60%)
Oct 31, 2017 608.53 609.27 598.54 609.27 7,497 +4.35(+0.72%)
Oct 30, 2017 609.59 619.64 604.91 604.91 7,543 -6.86(-1.12%)
Oct 27, 2017 609.59 613.11 600.26 611.77 3,478 +9.63(+1.60%)
Oct 26, 2017 595.88 602.13 595.33 602.13 4,914 +0.60(+0.10%)
Oct 25, 2017 600.38 603.62 592.96 601.53 4,357 -0.60(-0.10%)
Oct 24, 2017 611.86 613.16 601.02 602.13 7,047 -5.10(-0.84%)
Oct 23, 2017 612.74 622.19 606.35 607.23 5,438 -18.11(-2.90%)
Oct 20, 2017 634.93 634.93 625.25 625.34 3,173 -0.09(-0.01%)
Oct 19, 2017 625.43 625.43 625.43 625.43 1,393 -13.20(-2.07%)
Oct 18, 2017 637.39 638.64 634.51 638.64 5,023 +9.68(+1.54%)
Oct 17, 2017 616.36 628.96 616.36 628.96 1,940 +1.39(+0.22%)
Oct 16, 2017 620.06 627.94 615.57 627.57 3,628 +12.51(+2.03%)
Oct 13, 2017 612.00 635.02 612.00 615.06 3,358 -4.68(-0.75%)
Oct 12, 2017 612.79 619.74 610.66 619.74 4,919 +3.75(+0.61%)
Oct 11, 2017 610.57 616.08 609.22 615.99 4,614 +0.88(+0.14%)
Oct 10, 2017 624.23 624.23 613.95 615.11 1,371 +3.71(+0.61%)
Oct 09, 2017 615.89 615.89 602.13 611.40 9,993 -6.16(-1.00%)
Oct 06, 2017 619.23 632.20 610.01 617.56 12,286 -4.03(-0.65%)
Oct 05, 2017 632.89 632.89 616.12 621.59 6,517 -8.34(-1.32%)
Oct 04, 2017 634.61 642.94 629.84 629.93 8,138 -4.59(-0.72%)
Oct 03, 2017 634.33 634.61 634.33 634.51 2,573 +7.27(+1.16%)
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.