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

Atrion Corp (NQ: ATRI )

455.84 -40.15 (-8.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2016 413.50 414.39 407.99 414.32 7,180 +1.75(+0.42%)
Aug 30, 2016 412.57 418.50 409.15 412.57 7,015 +4.59(+1.12%)
Aug 29, 2016 403.40 407.98 400.70 407.98 6,908 +6.71(+1.67%)
Aug 26, 2016 400.65 403.40 397.90 401.27 8,497 -0.34(-0.08%)
Aug 25, 2016 405.54 405.54 401.61 401.61 2,154 -4.54(-1.12%)
Aug 24, 2016 405.82 407.98 405.82 406.15 1,687 -0.71(-0.17%)
Aug 23, 2016 407.07 407.07 402.67 406.86 9,195 -1.13(-0.28%)
Aug 22, 2016 410.02 416.69 407.53 407.98 6,135 -1.61(-0.39%)
Aug 19, 2016 411.73 414.45 409.59 409.59 2,598 +0.68(+0.17%)
Aug 18, 2016 408.29 410.28 407.99 408.91 4,257 -0.25(-0.06%)
Aug 17, 2016 409.41 414.40 403.97 409.16 7,375 -0.27(-0.06%)
Aug 16, 2016 396.99 413.67 396.99 409.42 15,879 +8.41(+2.10%)
Aug 15, 2016 401.57 403.40 391.03 401.02 17,723 -0.83(-0.21%)
Aug 12, 2016 407.97 410.73 398.56 401.85 18,172 -8.88(-2.16%)
Aug 11, 2016 413.51 413.51 410.00 410.74 3,363 -0.46(-0.11%)
Aug 10, 2016 425.68 425.68 409.82 411.19 11,023 -18.65(-4.34%)
Aug 09, 2016 420.73 430.51 420.73 429.84 6,295 +6.47(+1.53%)
Aug 08, 2016 419.88 424.95 415.54 423.37 5,481 -0.17(-0.04%)
Aug 05, 2016 418.69 424.74 418.41 423.54 7,120 +4.83(+1.15%)
Aug 04, 2016 423.65 423.65 418.71 418.71 3,111 -4.65(-1.10%)
Aug 03, 2016 424.95 424.95 417.24 423.36 4,393 +3.90(+0.93%)
Aug 02, 2016 444.20 444.20 416.44 419.45 5,848 -2.31(-0.55%)
Aug 01, 2016 437.32 449.65 416.06 421.76 25,090 -15.38(-3.52%)
Jul 29, 2016 438.24 442.47 437.14 437.14 7,499 +2.62(+0.60%)
Jul 28, 2016 430.91 435.47 430.88 434.52 3,372 +2.51(+0.58%)
Jul 27, 2016 429.82 433.51 429.80 432.00 3,817 -1.10(-0.25%)
Jul 26, 2016 422.58 438.17 421.94 433.11 17,575 +9.02(+2.13%)
Jul 25, 2016 422.69 424.08 418.30 424.08 4,178 +1.55(+0.37%)
Jul 22, 2016 420.09 424.59 418.99 422.53 8,179 +1.60(+0.38%)
Jul 21, 2016 416.24 422.70 414.27 420.93 6,654 +5.52(+1.33%)
Jul 20, 2016 415.77 417.98 411.56 415.41 7,765 +1.01(+0.24%)
Jul 19, 2016 403.51 417.15 403.51 414.40 10,361 +6.33(+1.55%)
Jul 18, 2016 411.82 414.28 406.18 408.08 9,046 -6.18(-1.49%)
Jul 15, 2016 419.79 419.79 411.79 414.25 4,194 -6.59(-1.57%)
Jul 14, 2016 417.38 420.85 414.27 420.85 5,060 +3.82(+0.92%)
Jul 13, 2016 413.49 420.81 408.44 417.02 8,977 +2.64(+0.64%)
Jul 12, 2016 403.49 414.38 403.49 414.38 6,387 +5.49(+1.34%)
Jul 11, 2016 407.98 408.89 407.98 408.89 2,710 +3.62(+0.89%)
Jul 08, 2016 405.17 407.07 404.93 405.27 3,935 +3.92(+0.98%)
Jul 07, 2016 398.44 407.04 398.14 401.36 10,707 +8.58(+2.18%)
Jul 05, 2016 389.66 394.23 389.66 392.77 3,214 +1.15(+0.29%)
Jul 01, 2016 393.65 391.62 391.62 391.62 3,054 -0.65(-0.17%)
Jun 30, 2016 397.09 398.29 392.27 392.27 8,537 -4.38(-1.10%)
Jun 29, 2016 400.65 401.29 396.41 396.65 6,088 -2.63(-0.66%)
Jun 28, 2016 392.40 405.69 383.00 399.28 10,908 +1.82(+0.46%)
Jun 27, 2016 391.94 398.82 391.85 397.46 8,445 +7.02(+1.80%)
Jun 24, 2016 389.68 393.41 389.64 390.44 11,481 -3.80(-0.96%)
Jun 23, 2016 390.56 396.98 390.56 394.23 8,232 +4.06(+1.04%)
Jun 22, 2016 389.21 390.65 386.90 390.17 5,194 -3.13(-0.79%)
Jun 21, 2016 392.40 395.09 392.40 393.30 5,805 +0.05(+0.01%)
Jun 20, 2016 389.75 393.31 387.81 393.25 7,888 +2.33(+0.60%)
Jun 17, 2016 393.63 393.63 385.94 390.92 19,075 -0.19(-0.05%)
Jun 16, 2016 389.19 395.52 388.73 391.12 12,578 +1.93(+0.49%)
Jun 15, 2016 381.49 389.80 381.49 389.19 11,183 +8.85(+2.33%)
Jun 14, 2016 386.01 388.94 380.34 380.34 12,752 -6.56(-1.69%)
Jun 13, 2016 384.85 388.73 382.77 386.90 11,400 +7.52(+1.98%)
Jun 10, 2016 377.78 381.38 374.28 379.38 9,777 +1.42(+0.38%)
Jun 09, 2016 373.25 380.98 373.25 377.96 10,054 +6.08(+1.64%)
Jun 08, 2016 367.75 372.98 365.93 371.88 6,643 +4.56(+1.24%)
Jun 07, 2016 368.14 369.59 367.32 367.32 1,918 -2.22(-0.60%)
Jun 06, 2016 366.44 369.81 363.59 369.55 1,695 +4.12(+1.13%)
Jun 03, 2016 363.50 366.85 361.36 365.43 2,103 +2.24(+0.62%)
Jun 02, 2016 361.37 363.19 361.37 363.19 1,083 +1.35(+0.37%)
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.