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 (%)
Feb 28, 2022 676.61 701.48 676.61 688.81 4,726 +9.35(+1.38%)
Feb 25, 2022 674.53 679.46 668.38 679.46 4,171 +13.14(+1.97%)
Feb 24, 2022 629.98 666.32 629.44 666.32 3,700 +37.61(+5.98%)
Feb 23, 2022 626.83 637.20 626.83 628.71 3,961 -10.55(-1.65%)
Feb 22, 2022 629.72 639.26 629.72 639.26 2,586 +4.72(+0.74%)
Feb 18, 2022 634.55 0 +5.57(+0.88%)
Feb 17, 2022 630.22 634.45 628.98 628.98 5,424 -10.11(-1.58%)
Feb 16, 2022 628.79 639.09 628.79 639.09 2,150 +4.94(+0.78%)
Feb 15, 2022 628.72 646.50 628.72 634.15 6,354 +10.10(+1.62%)
Feb 14, 2022 634.08 634.08 624.05 624.05 3,547 -4.99(-0.79%)
Feb 11, 2022 630.12 630.12 629.04 629.04 2,543 -5.41(-0.85%)
Feb 10, 2022 634.84 643.41 630.59 634.45 7,379 +1.01(+0.16%)
Feb 09, 2022 627.71 634.57 621.93 633.44 5,646 +10.64(+1.71%)
Feb 08, 2022 606.53 632.57 605.57 622.80 9,828 +14.35(+2.36%)
Feb 07, 2022 597.89 611.35 597.87 608.46 11,324 +0.00(+0.00%)
Feb 04, 2022 577.65 608.46 577.65 608.46 10,268 +29.46(+5.09%)
Feb 03, 2022 577.65 582.01 577.65 579.00 3,127 -11.55(-1.96%)
Feb 02, 2022 593.05 593.05 590.55 590.55 4,134 -2.60(-0.44%)
Feb 01, 2022 592.39 594.98 573.80 593.15 6,374 +10.29(+1.77%)
Jan 31, 2022 599.56 577.87 582.86 5,152 -4.42(-0.75%)
Jan 28, 2022 564.44 587.28 563.47 587.28 7,050 +2.59(+0.44%)
Jan 27, 2022 578.85 589.90 578.85 584.69 3,859 -1.37(-0.23%)
Jan 26, 2022 604.61 619.33 584.89 586.05 5,348 -15.23(-2.53%)
Jan 25, 2022 629.22 629.22 601.28 601.28 11,030 -24.98(-3.99%)
Jan 24, 2022 597.79 626.27 595.86 626.27 9,594 +32.16(+5.41%)
Jan 21, 2022 606.35 608.84 594.11 594.11 6,161 -18.20(-2.97%)
Jan 20, 2022 612.31 612.31 612.31 612.31 1,890 -25.09(-3.94%)
Jan 19, 2022 633.61 637.40 633.61 637.40 2,260 +1.98(+0.31%)
Jan 18, 2022 651.28 656.62 635.41 635.41 3,958 -31.28(-4.69%)
Jan 14, 2022 666.69 0 +21.10(+3.27%)
Jan 13, 2022 649.34 653.49 645.59 645.59 2,652 -12.06(-1.83%)
Jan 12, 2022 657.65 657.65 657.65 657.65 2,060 +5.13(+0.79%)
Jan 11, 2022 655.16 655.16 649.86 652.52 3,371 +0.22(+0.03%)
Jan 10, 2022 630.88 652.30 630.88 652.30 3,500 +7.43(+1.15%)
Jan 07, 2022 644.87 644.87 644.87 644.87 1,553 -3.18(-0.49%)
Jan 06, 2022 651.88 651.88 648.04 648.04 1,895 +1.07(+0.17%)
Jan 05, 2022 682.82 682.82 646.98 646.98 3,584 -20.42(-3.06%)
Jan 04, 2022 669.54 669.54 660.93 667.40 2,386 -9.72(-1.44%)
Jan 03, 2022 664.76 677.74 661.93 677.12 4,972 -1.52(-0.22%)
Dec 31, 2021 698.93 698.93 678.64 678.64 2,041 +4.81(+0.71%)
Dec 30, 2021 682.59 682.59 673.83 673.83 2,531 +4.02(+0.60%)
Dec 29, 2021 686.98 686.98 664.56 669.80 5,640 -18.99(-2.76%)
Dec 28, 2021 689.61 705.21 679.38 688.79 5,442 +1.87(+0.27%)
Dec 27, 2021 640.24 697.95 637.98 686.92 8,291 +52.02(+8.19%)
Dec 23, 2021 629.91 634.90 620.00 634.90 3,737 +8.97(+1.43%)
Dec 22, 2021 597.87 633.19 597.87 625.93 6,864 -47.97(-7.12%)
Dec 21, 2021 683.38 687.40 670.53 673.89 7,930 -9.56(-1.40%)
Dec 20, 2021 666.36 758.64 666.36 683.46 10,693 +24.94(+3.79%)
Dec 17, 2021 633.22 658.52 628.59 658.52 10,017 +27.45(+4.35%)
Dec 16, 2021 660.84 660.84 631.07 631.07 5,536 -22.94(-3.51%)
Dec 15, 2021 646.05 657.56 639.26 654.01 7,251 +6.80(+1.05%)
Dec 14, 2021 653.71 658.03 638.54 647.22 7,181 -13.23(-2.00%)
Dec 13, 2021 661.77 666.23 657.14 660.45 5,313 -12.03(-1.79%)
Dec 10, 2021 678.01 678.01 672.48 672.48 5,921 -2.41(-0.36%)
Dec 09, 2021 668.92 680.03 664.30 674.89 11,441 +12.18(+1.84%)
Dec 08, 2021 662.71 662.71 662.71 662.71 1,878 -12.86(-1.90%)
Dec 07, 2021 680.28 687.39 675.57 675.57 4,009 -6.72(-0.98%)
Dec 06, 2021 686.22 689.62 675.85 682.29 7,695 +10.41(+1.55%)
Dec 03, 2021 714.64 714.64 668.15 671.88 3,888 -16.48(-2.39%)
Dec 02, 2021 674.53 688.37 674.53 688.37 2,472 +17.33(+2.58%)
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.