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 (%)
Jul 30, 2010 115.81 117.90 115.81 116.95 1,565 +0.89(+0.77%)
Jul 29, 2010 119.04 119.04 115.42 116.06 1,621 -2.63(-2.22%)
Jul 28, 2010 119.25 119.45 118.69 118.69 1,064 -1.17(-0.97%)
Jul 27, 2010 118.77 120.26 118.77 119.85 2,924 +1.21(+1.02%)
Jul 26, 2010 116.20 119.53 115.56 118.65 3,581 +3.47(+3.02%)
Jul 23, 2010 110.86 115.17 110.86 115.17 4,187 +3.83(+3.44%)
Jul 22, 2010 109.26 111.34 108.39 111.34 1,834 +4.10(+3.82%)
Jul 21, 2010 108.51 109.08 107.11 107.25 1,563 -0.06(-0.06%)
Jul 20, 2010 105.68 107.38 105.68 107.31 1,441 +0.60(+0.56%)
Jul 19, 2010 108.19 108.19 106.69 106.71 1,269 +0.22(+0.20%)
Jul 16, 2010 109.33 109.39 106.49 106.49 5,981 -4.00(-3.62%)
Jul 15, 2010 111.16 112.25 109.51 110.49 3,022 -4.41(-3.84%)
Jul 14, 2010 115.55 115.55 114.91 114.91 1,052 -2.32(-1.98%)
Jul 13, 2010 113.49 117.22 113.49 117.22 2,903 +3.33(+2.92%)
Jul 12, 2010 115.80 115.89 113.59 113.89 2,547 -2.44(-2.10%)
Jul 09, 2010 115.32 116.34 112.94 116.34 1,581 +3.50(+3.10%)
Jul 08, 2010 111.49 112.84 111.49 112.84 1,492 +2.33(+2.11%)
Jul 07, 2010 107.14 110.51 106.50 110.51 4,531 +3.34(+3.11%)
Jul 06, 2010 110.53 110.53 107.17 107.17 4,452 -2.12(-1.94%)
Jul 02, 2010 110.31 110.31 109.29 109.29 590 +0.15(+0.14%)
Jul 01, 2010 108.56 109.14 107.54 109.14 2,289 -0.23(-0.21%)
Jun 30, 2010 109.38 110.95 109.37 109.37 998 +0.36(+0.33%)
Jun 29, 2010 112.89 112.89 108.94 109.01 3,734 -10.11(-8.49%)
Jun 25, 2010 107.96 119.12 107.28 119.12 13,757 +11.37(+10.55%)
Jun 24, 2010 104.47 108.91 104.47 107.75 5,822 +2.35(+2.23%)
Jun 23, 2010 105.09 107.05 104.99 105.41 3,536 -1.97(-1.84%)
Jun 22, 2010 110.27 110.29 107.32 107.38 3,274 -1.10(-1.01%)
Jun 21, 2010 108.52 109.37 108.38 108.48 921 -0.10(-0.09%)
Jun 18, 2010 110.47 111.55 108.58 108.58 10,203 -0.32(-0.30%)
Jun 17, 2010 107.38 108.91 107.38 108.91 864 -0.41(-0.37%)
Jun 16, 2010 112.17 112.17 108.73 109.31 971 -3.13(-2.79%)
Jun 15, 2010 109.62 113.75 109.62 112.44 2,512 +3.12(+2.85%)
Jun 14, 2010 113.12 113.12 109.33 109.33 503 +0.00(+0.00%)
Jun 11, 2010 107.30 109.33 104.47 109.33 1,280 +0.61(+0.57%)
Jun 10, 2010 105.14 108.71 105.14 108.71 2,033 +4.85(+4.67%)
Jun 09, 2010 109.03 109.03 102.58 103.86 4,343 -4.46(-4.12%)
Jun 08, 2010 108.25 108.41 108.25 108.31 1,141 +0.37(+0.34%)
Jun 07, 2010 114.06 114.06 107.42 107.94 2,694 -3.87(-3.46%)
Jun 04, 2010 114.41 118.06 111.47 111.81 2,184 -4.49(-3.86%)
Jun 03, 2010 119.40 119.40 116.10 116.30 1,978 +1.47(+1.28%)
Jun 02, 2010 111.46 121.14 111.46 114.83 2,101 +5.32(+4.86%)
Jun 01, 2010 109.84 110.53 109.51 109.51 1,005 -0.61(-0.56%)
May 28, 2010 110.27 110.89 110.09 110.12 1,418 -3.09(-2.73%)
May 27, 2010 110.12 113.22 110.00 113.22 2,855 +3.36(+3.06%)
May 26, 2010 116.70 116.70 109.03 109.86 5,276 -0.69(-0.63%)
May 25, 2010 113.08 114.62 110.13 110.55 3,668 -2.71(-2.39%)
May 24, 2010 121.40 121.40 113.26 113.26 2,180 -1.03(-0.90%)
May 21, 2010 113.17 115.11 113.17 114.29 4,882 +1.03(+0.91%)
May 20, 2010 117.12 117.12 113.27 113.27 2,574 -5.35(-4.51%)
May 19, 2010 118.68 121.14 118.25 118.61 2,028 -0.92(-0.77%)
May 18, 2010 121.33 121.33 119.53 119.53 569 -1.80(-1.48%)
May 17, 2010 119.98 121.76 119.51 121.33 4,194 +1.23(+1.02%)
May 14, 2010 119.04 120.11 117.87 120.11 1,392 -1.15(-0.95%)
May 13, 2010 121.15 121.25 119.54 121.25 1,505 -0.26(-0.21%)
May 12, 2010 119.57 121.51 119.57 121.51 5,555 +2.79(+2.35%)
May 11, 2010 116.72 120.69 116.72 118.72 1,298 -1.11(-0.93%)
May 10, 2010 117.55 119.83 117.55 119.83 2,294 +5.14(+4.48%)
May 07, 2010 117.11 119.73 114.69 114.69 2,638 -2.43(-2.08%)
May 06, 2010 117.84 122.25 115.92 117.13 7,312 -1.56(-1.31%)
May 05, 2010 118.69 118.69 118.69 118.69 250 +3.62(+3.14%)
May 04, 2010 116.06 116.06 113.13 115.07 4,801 -3.82(-3.21%)
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.