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

Atrion Corp (NQ: ATRI )

427.80 +17.62 (+4.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 31, 2017 585.38 587.88 584.64 584.64 2,127 -3.24(-0.55%)
Jul 28, 2017 585.01 587.88 573.40 587.88 5,935 -2.27(-0.38%)
Jul 27, 2017 578.63 591.85 576.13 590.14 7,150 +10.31(+1.78%)
Jul 26, 2017 586.12 587.04 576.69 579.83 7,433 +1.71(+0.30%)
Jul 25, 2017 584.27 584.27 575.16 578.12 10,375 +5.32(+0.93%)
Jul 24, 2017 579.64 579.64 572.80 572.80 4,249 -12.44(-2.13%)
Jul 21, 2017 589.63 589.63 578.91 585.24 6,210 +3.93(+0.68%)
Jul 20, 2017 596.01 596.01 579.51 581.31 6,866 -6.29(-1.07%)
Jul 19, 2017 582.70 593.47 582.70 587.60 3,914 +2.22(+0.38%)
Jul 18, 2017 573.36 585.38 571.55 585.38 7,132 +5.55(+0.96%)
Jul 17, 2017 596.57 596.57 579.78 579.83 8,872 -18.50(-3.09%)
Jul 14, 2017 591.85 599.07 591.81 598.33 4,284 +6.94(+1.17%)
Jul 13, 2017 614.79 614.79 588.34 591.39 15,558 -22.52(-3.67%)
Jul 12, 2017 631.71 634.39 613.91 613.91 15,463 -16.04(-2.55%)
Jul 11, 2017 617.19 639.89 617.19 629.95 14,128 +12.76(+2.07%)
Jul 10, 2017 610.35 617.19 602.44 617.19 13,258 +5.46(+0.89%)
Jul 07, 2017 617.56 617.56 604.34 611.74 9,269 +5.04(+0.83%)
Jul 06, 2017 607.02 609.47 602.95 606.70 6,687 -0.32(-0.05%)
Jul 05, 2017 616.82 618.58 607.02 607.02 11,501 +1.57(+0.26%)
Jul 03, 2017 595.55 605.45 593.47 605.45 4,796 +10.54(+1.77%)
Jun 30, 2017 592.45 596.48 583.44 594.90 7,764 +3.88(+0.66%)
Jun 29, 2017 610.53 610.53 591.02 591.02 10,416 -22.52(-3.67%)
Jun 28, 2017 560.04 637.12 560.04 613.54 46,987 +47.02(+8.30%)
Jun 27, 2017 551.81 574.23 551.81 566.51 23,335 +14.66(+2.66%)
Jun 26, 2017 542.84 554.86 542.75 551.86 15,167 +12.72(+2.36%)
Jun 23, 2017 542.79 539.14 17,215 +4.90(+0.92%)
Jun 22, 2017 530.73 536.37 529.16 534.24 5,844 +5.13(+0.97%)
Jun 21, 2017 526.24 529.85 524.39 529.11 7,000 +2.77(+0.53%)
Jun 20, 2017 529.85 535.42 526.19 526.33 8,237 -6.15(-1.15%)
Jun 19, 2017 526.63 532.48 524.30 532.48 5,477 +9.99(+1.91%)
Jun 16, 2017 521.01 524.88 521.01 522.50 10,666 -4.16(-0.79%)
Jun 15, 2017 526.15 526.66 518.56 526.66 12,010 -4.39(-0.83%)
Jun 14, 2017 536.55 536.55 529.22 531.05 5,384 -3.38(-0.63%)
Jun 13, 2017 530.22 538.49 529.85 534.42 6,673 +6.33(+1.20%)
Jun 12, 2017 541.01 541.01 527.07 528.09 8,937 -9.42(-1.75%)
Jun 09, 2017 530.77 541.29 530.77 537.50 5,910 +4.89(+0.92%)
Jun 08, 2017 527.90 532.94 525.32 532.61 5,202 +6.92(+1.32%)
Jun 07, 2017 526.15 528.97 525.27 525.69 4,061 -2.31(-0.44%)
Jun 06, 2017 540.60 541.52 528.00 528.00 6,513 -13.66(-2.52%)
Jun 05, 2017 540.87 544.06 540.87 541.66 2,655 +0.37(+0.07%)
Jun 02, 2017 521.03 543.17 521.03 541.29 6,146 +19.11(+3.66%)
Jun 01, 2017 509.49 522.18 509.49 522.18 6,766 +12.97(+2.55%)
May 31, 2017 504.18 510.48 501.23 509.21 6,503 +5.68(+1.13%)
May 30, 2017 507.69 509.03 503.35 503.54 4,496 -2.21(-0.44%)
May 26, 2017 506.58 506.81 503.90 505.75 4,096 +2.12(+0.42%)
May 25, 2017 498.46 505.80 495.41 503.63 4,076 +3.51(+0.70%)
May 24, 2017 495.69 500.12 495.69 500.12 3,052 +3.51(+0.71%)
May 23, 2017 492.64 497.86 489.23 496.61 5,120 +1.85(+0.37%)
May 22, 2017 492.00 497.19 492.00 494.77 6,784 +0.46(+0.09%)
May 19, 2017 494.95 496.43 492.83 494.31 6,197 -1.94(-0.39%)
May 18, 2017 491.54 496.75 491.54 496.24 5,533 +2.26(+0.46%)
May 17, 2017 497.54 499.11 493.98 493.98 5,744 -3.83(-0.77%)
May 16, 2017 501.00 501.00 495.69 497.81 6,302 -3.78(-0.75%)
May 15, 2017 501.27 503.31 498.46 501.60 3,087 +3.14(+0.63%)
May 12, 2017 489.74 500.35 489.74 498.46 5,630 +9.42(+1.93%)
May 11, 2017 473.95 489.04 472.29 489.04 8,134 +18.28(+3.88%)
May 10, 2017 475.38 475.38 467.40 470.77 7,209 -2.17(-0.46%)
May 09, 2017 479.67 479.67 472.94 472.94 1,892 -4.85(-1.01%)
May 08, 2017 480.00 480.00 476.81 477.78 3,190 +1.89(+0.40%)
May 05, 2017 477.83 477.83 474.04 475.89 3,335 -0.60(-0.13%)
May 04, 2017 480.41 480.41 475.84 476.49 4,258 -2.81(-0.59%)
May 03, 2017 479.21 480.69 477.74 479.31 3,813 +0.74(+0.15%)
May 02, 2017 477.69 480.04 477.69 478.57 3,620 +0.92(+0.19%)
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.