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 (%)
Feb 27, 2015 294.02 294.02 294.02 294.02 1,338 -0.57(-0.19%)
Feb 26, 2015 294.60 294.60 294.60 294.60 970 -2.51(-0.84%)
Feb 25, 2015 292.40 297.10 292.40 297.10 1,219 +6.67(+2.30%)
Feb 24, 2015 293.12 293.12 290.43 290.43 1,001 -0.15(-0.05%)
Feb 23, 2015 286.79 292.53 286.79 290.59 1,721 +3.79(+1.32%)
Feb 20, 2015 300.11 300.36 284.99 286.80 5,024 -10.46(-3.52%)
Feb 18, 2015 297.25 297.25 297.25 297.25 1,116 -3.93(-1.30%)
Feb 17, 2015 304.00 304.00 301.18 301.18 2,494 +0.13(+0.04%)
Feb 13, 2015 305.06 301.06 301.06 301.06 14,922 -2.58(-0.85%)
Feb 12, 2015 305.24 307.15 303.63 303.63 7,613 -0.57(-0.19%)
Feb 11, 2015 304.20 304.20 304.20 304.20 521 -2.25(-0.74%)
Feb 10, 2015 303.07 307.60 303.07 306.46 2,893 +0.67(+0.22%)
Feb 09, 2015 308.50 308.50 305.79 305.79 1,581 -1.77(-0.58%)
Feb 06, 2015 303.09 307.60 302.95 307.56 6,475 +3.23(+1.06%)
Feb 05, 2015 303.07 305.02 303.07 304.33 1,876 +1.21(+0.40%)
Feb 04, 2015 303.19 303.19 303.07 303.12 3,176 -0.14(-0.05%)
Feb 03, 2015 304.41 306.13 301.34 303.26 4,219 -3.83(-1.25%)
Feb 02, 2015 303.07 307.09 303.07 307.09 3,292 +4.02(+1.33%)
Jan 30, 2015 305.11 305.11 303.07 303.07 2,842 -2.31(-0.76%)
Jan 29, 2015 303.16 305.77 303.16 305.38 1,523 +2.25(+0.74%)
Jan 28, 2015 303.08 307.60 303.07 303.13 6,582 -3.76(-1.23%)
Jan 27, 2015 303.07 307.23 303.07 306.89 3,016 +0.30(+0.10%)
Jan 26, 2015 303.31 306.59 303.07 306.59 5,133 +2.61(+0.86%)
Jan 23, 2015 304.04 304.88 303.08 303.99 4,693 -1.62(-0.53%)
Jan 22, 2015 306.69 306.69 303.07 305.61 4,416 +1.63(+0.54%)
Jan 21, 2015 310.31 310.31 303.07 303.98 3,679 +0.90(+0.30%)
Jan 20, 2015 306.24 306.24 303.07 303.07 2,071 -0.08(-0.03%)
Jan 16, 2015 303.94 305.32 303.07 303.15 4,911 -4.34(-1.41%)
Jan 15, 2015 303.07 308.45 303.07 307.50 3,314 +4.32(+1.43%)
Jan 14, 2015 303.07 308.50 303.07 303.17 2,188 -4.41(-1.44%)
Jan 13, 2015 305.06 307.59 303.07 307.59 3,454 +3.14(+1.03%)
Jan 12, 2015 303.07 305.74 303.07 304.45 1,453 -1.33(-0.43%)
Jan 09, 2015 304.16 305.78 304.16 305.78 1,890 -1.76(-0.57%)
Jan 08, 2015 307.54 307.54 307.54 307.54 689 +2.15(+0.71%)
Jan 07, 2015 307.59 310.66 305.39 305.39 1,828 +1.95(+0.64%)
Jan 06, 2015 309.82 309.82 303.07 303.43 4,145 -5.07(-1.64%)
Jan 05, 2015 307.61 308.50 305.56 308.50 53,692 -0.85(-0.28%)
Jan 02, 2015 307.60 311.56 307.57 309.35 5,842 +1.75(+0.57%)
Dec 31, 2014 304.65 307.61 307.61 307.61 3,426 +0.10(+0.03%)
Dec 30, 2014 305.96 311.12 303.98 307.50 2,242 -1.92(-0.62%)
Dec 29, 2014 311.21 312.16 309.42 309.42 1,116 -3.75(-1.20%)
Dec 26, 2014 306.60 313.18 306.60 313.18 1,532 +6.58(+2.15%)
Dec 24, 2014 304.60 306.60 306.60 306.60 994 -0.09(-0.03%)
Dec 23, 2014 303.08 309.22 303.08 306.69 1,934 -2.71(-0.88%)
Dec 22, 2014 305.79 309.40 303.99 309.40 1,268 -4.00(-1.28%)
Dec 19, 2014 313.41 316.59 307.60 313.40 20,099 -2.23(-0.71%)
Dec 18, 2014 307.69 321.99 307.69 315.64 4,446 +8.04(+2.61%)
Dec 17, 2014 307.11 307.60 303.07 307.60 3,104 +2.74(+0.90%)
Dec 16, 2014 305.78 307.60 303.07 304.85 26,300 +1.78(+0.59%)
Dec 15, 2014 307.42 307.42 303.07 303.07 2,614 +0.00(+0.00%)
Dec 12, 2014 303.97 304.85 303.07 303.07 1,911 -2.07(-0.68%)
Dec 11, 2014 300.66 305.33 294.02 305.14 6,353 +6.21(+2.08%)
Dec 10, 2014 298.34 301.26 294.70 298.94 1,670 -1.69(-0.56%)
Dec 09, 2014 294.02 300.63 294.02 300.63 2,880 +5.57(+1.89%)
Dec 08, 2014 294.02 295.06 294.02 295.06 1,171 -2.54(-0.85%)
Dec 05, 2014 295.06 300.78 294.03 297.60 13,557 +0.23(+0.08%)
Dec 04, 2014 294.04 298.54 294.02 297.37 3,151 -1.18(-0.39%)
Dec 03, 2014 298.54 298.55 298.54 298.55 2,068 +1.01(+0.34%)
Dec 02, 2014 291.62 297.54 291.62 297.54 1,763 +5.92(+2.03%)
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.