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

Atrion Corp (NQ: ATRI )

395.01 -3.96 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2018 632.88 642.95 632.88 636.78 3,096 -0.85(-0.13%)
Oct 30, 2018 634.74 638.49 634.74 637.63 4,103 +1.55(+0.24%)
Oct 29, 2018 640.72 644.09 632.87 636.08 9,866 -1.20(-0.19%)
Oct 26, 2018 640.82 644.92 634.74 637.27 8,141 -6.59(-1.02%)
Oct 25, 2018 638.48 653.41 638.48 643.86 8,406 +10.87(+1.72%)
Oct 24, 2018 639.42 646.78 632.13 632.99 6,768 -6.47(-1.01%)
Oct 23, 2018 624.57 642.54 624.57 639.46 9,880 +5.67(+0.89%)
Oct 22, 2018 644.54 646.88 631.06 633.79 9,915 -9.93(-1.54%)
Oct 19, 2018 642.72 648.75 638.10 643.72 10,177 +0.60(+0.09%)
Oct 18, 2018 640.51 645.95 634.74 643.13 11,279 -5.14(-0.79%)
Oct 17, 2018 641.28 650.59 634.79 648.27 8,844 +3.27(+0.51%)
Oct 16, 2018 635.68 661.23 634.74 645.00 9,422 +10.03(+1.58%)
Oct 15, 2018 639.89 644.80 634.74 634.97 7,163 -0.34(-0.05%)
Oct 12, 2018 656.66 670.32 635.30 635.30 10,284 -16.24(-2.49%)
Oct 11, 2018 661.65 662.75 637.07 651.55 14,878 +16.80(+2.65%)
Oct 10, 2018 638.47 662.30 628.26 634.74 21,393 -4.16(-0.65%)
Oct 09, 2018 638.17 649.91 638.17 638.91 8,289 +0.00(+0.00%)
Oct 08, 2018 632.88 639.70 615.57 638.91 9,333 +6.43(+1.02%)
Oct 05, 2018 624.57 634.47 624.57 632.48 9,748 +8.99(+1.44%)
Oct 04, 2018 625.69 629.38 620.03 623.49 10,696 -2.05(-0.33%)
Oct 03, 2018 630.98 634.41 619.06 625.54 9,439 -5.10(-0.81%)
Oct 02, 2018 626.34 636.61 621.21 630.64 5,955 -3.17(-0.50%)
Oct 01, 2018 650.11 650.11 631.94 633.81 10,058 -14.75(-2.27%)
Sep 28, 2018 639.41 648.56 633.02 648.56 5,677 +7.28(+1.14%)
Sep 27, 2018 655.33 658.08 641.28 641.28 4,867 -11.76(-1.80%)
Sep 26, 2018 636.54 657.80 635.40 653.04 19,362 +20.63(+3.26%)
Sep 25, 2018 617.34 640.65 616.03 632.41 14,911 +14.70(+2.38%)
Sep 24, 2018 614.21 617.71 611.41 617.71 15,443 +3.59(+0.59%)
Sep 21, 2018 598.90 618.92 598.90 614.12 28,603 +14.94(+2.49%)
Sep 20, 2018 592.74 600.21 592.64 599.18 9,127 +5.51(+0.93%)
Sep 19, 2018 593.72 599.97 591.80 593.67 6,989 -5.55(-0.93%)
Sep 18, 2018 595.49 601.33 594.61 599.23 5,841 -1.87(-0.31%)
Sep 17, 2018 582.47 601.09 582.47 601.09 10,764 +14.33(+2.44%)
Sep 14, 2018 592.09 597.03 586.76 586.76 2,035 -10.64(-1.78%)
Sep 13, 2018 599.83 600.21 590.45 597.41 3,814 -1.35(-0.23%)
Sep 12, 2018 598.95 605.42 598.01 598.76 5,815 +2.42(+0.41%)
Sep 11, 2018 587.07 596.34 587.07 596.34 6,357 +3.12(+0.53%)
Sep 10, 2018 592.42 595.92 592.42 593.22 1,889 +0.65(+0.11%)
Sep 07, 2018 597.13 597.13 592.57 592.57 2,361 -5.68(-0.95%)
Sep 06, 2018 605.68 605.68 594.24 598.25 1,909 -5.82(-0.96%)
Sep 05, 2018 605.00 605.00 604.07 604.07 1,203 -0.09(-0.02%)
Sep 04, 2018 607.38 611.47 604.16 604.16 5,968 -6.01(-0.98%)
Aug 31, 2018 610.17 610.17 610.17 0 +23.33(+3.98%)
Aug 30, 2018 593.82 598.01 586.84 586.84 2,404 -18.07(-2.99%)
Aug 29, 2018 609.10 609.10 604.91 604.91 1,726 +3.17(+0.53%)
Aug 28, 2018 606.49 611.52 601.04 601.74 3,461 -3.31(-0.55%)
Aug 27, 2018 600.53 612.85 600.53 605.05 3,829 +7.96(+1.33%)
Aug 24, 2018 601.27 602.86 597.08 597.08 3,328 -2.51(-0.42%)
Aug 23, 2018 604.53 608.26 597.50 599.60 5,945 +0.42(+0.07%)
Aug 22, 2018 599.18 599.18 599.18 599.18 1,264 -1.63(-0.27%)
Aug 21, 2018 611.80 611.80 600.81 600.81 1,952 -7.45(-1.22%)
Aug 20, 2018 610.77 614.78 605.65 608.26 3,807 -1.63(-0.27%)
Aug 17, 2018 611.20 622.33 609.89 609.89 4,938 -2.89(-0.47%)
Aug 16, 2018 625.49 632.95 610.50 612.78 10,172 -10.39(-1.67%)
Aug 15, 2018 612.96 626.56 612.96 623.16 5,707 +11.22(+1.83%)
Aug 14, 2018 605.00 615.88 605.00 611.94 10,048 +12.06(+2.01%)
Aug 13, 2018 597.08 605.47 589.93 599.88 23,789 +6.38(+1.08%)
Aug 10, 2018 597.50 597.50 586.84 593.50 10,520 -7.59(-1.26%)
Aug 09, 2018 594.29 601.09 593.36 601.09 2,042 +9.59(+1.62%)
Aug 08, 2018 583.16 596.90 582.18 591.49 14,721 +6.52(+1.11%)
Aug 07, 2018 598.57 598.57 581.34 584.97 9,133 -13.04(-2.18%)
Aug 06, 2018 592.84 604.30 590.56 598.01 19,133 +5.59(+0.94%)
Aug 03, 2018 623.14 636.25 572.12 592.42 14,815 -34.47(-5.50%)
Aug 02, 2018 621.25 630.62 621.25 626.89 11,266 +3.73(+0.60%)
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.