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

Atrion Corp (NQ: ATRI )

385.70 -13.06 (-3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 28, 2019 801.14 811.99 797.65 799.97 19,400 +0.47(+0.06%)
Jun 27, 2019 792.58 801.00 781.02 799.50 15,290 +13.52(+1.72%)
Jun 26, 2019 813.82 813.82 781.92 785.98 24,186 -32.06(-3.92%)
Jun 25, 2019 830.23 830.23 816.45 818.04 10,755 -13.70(-1.65%)
Jun 24, 2019 832.06 841.48 825.54 831.74 8,733 -0.78(-0.09%)
Jun 21, 2019 844.82 851.81 832.51 832.51 15,563 -13.75(-1.63%)
Jun 20, 2019 858.38 859.28 843.53 846.27 5,426 -6.21(-0.73%)
Jun 19, 2019 821.29 852.48 819.73 852.48 11,355 +32.75(+4.00%)
Jun 18, 2019 815.22 821.25 807.94 819.73 11,795 +4.66(+0.57%)
Jun 17, 2019 820.85 838.11 814.10 815.06 28,451 -8.62(-1.05%)
Jun 14, 2019 819.82 829.62 816.54 823.69 62,252 +3.02(+0.37%)
Jun 13, 2019 824.75 824.75 812.54 820.66 22,973 -1.55(-0.19%)
Jun 12, 2019 823.71 827.59 811.32 822.21 13,903 -5.40(-0.65%)
Jun 11, 2019 831.20 837.40 824.41 827.62 5,140 +3.62(+0.44%)
Jun 10, 2019 826.68 831.98 820.73 823.99 15,582 +2.09(+0.25%)
Jun 07, 2019 826.71 828.96 819.82 821.90 7,686 -4.85(-0.59%)
Jun 06, 2019 833.64 834.58 822.77 826.76 7,707 -7.71(-0.92%)
Jun 05, 2019 828.62 834.47 828.02 834.47 5,917 +10.66(+1.29%)
Jun 04, 2019 806.42 823.80 802.58 823.80 6,614 +9.48(+1.16%)
Jun 03, 2019 828.11 828.11 814.33 814.33 4,475 -12.95(-1.57%)
May 31, 2019 832.61 835.51 825.42 827.28 5,124 -6.36(-0.76%)
May 30, 2019 830.83 835.51 829.99 833.64 10,203 +2.61(+0.31%)
May 29, 2019 836.45 842.19 831.03 831.03 5,459 -10.86(-1.29%)
May 28, 2019 838.32 843.01 826.41 841.88 13,272 +9.15(+1.10%)
May 24, 2019 826.62 835.19 826.62 832.73 2,989 -3.72(-0.44%)
May 23, 2019 845.82 845.82 833.48 836.45 5,312 -6.56(-0.78%)
May 22, 2019 864.36 864.36 835.99 843.01 3,382 -13.10(-1.53%)
May 21, 2019 847.17 856.10 844.51 856.10 7,710 +16.12(+1.92%)
May 20, 2019 826.98 839.98 826.98 839.98 2,282 +11.82(+1.43%)
May 17, 2019 840.64 848.77 826.29 828.16 4,804 -16.44(-1.95%)
May 16, 2019 834.73 848.80 834.73 844.60 3,111 +9.87(+1.18%)
May 15, 2019 822.62 837.72 817.96 834.73 6,436 +14.78(+1.80%)
May 14, 2019 837.39 843.03 815.41 819.95 19,102 -11.82(-1.42%)
May 13, 2019 821.80 837.02 819.28 831.77 6,716 +4.73(+0.57%)
May 10, 2019 822.30 828.39 819.68 827.04 6,832 +1.86(+0.23%)
May 09, 2019 822.75 829.89 819.69 825.17 7,860 +17.01(+2.10%)
May 08, 2019 797.16 808.16 796.17 808.16 6,330 +8.13(+1.02%)
May 07, 2019 804.42 804.73 800.03 800.03 4,875 -11.80(-1.45%)
May 06, 2019 810.76 817.93 810.33 811.83 9,554 +1.61(+0.20%)
May 03, 2019 807.10 810.31 804.88 810.22 6,619 +4.34(+0.54%)
May 02, 2019 816.94 818.47 805.54 805.89 8,507 -11.91(-1.46%)
May 01, 2019 825.68 828.76 817.44 817.80 7,614 -6.47(-0.79%)
Apr 30, 2019 828.49 828.49 824.27 824.27 8,519 -0.47(-0.06%)
Apr 29, 2019 826.05 829.88 816.81 824.74 6,202 +3.42(+0.42%)
Apr 26, 2019 833.65 833.69 819.59 821.32 4,163 -15.96(-1.91%)
Apr 25, 2019 825.55 838.82 825.55 837.28 6,856 +12.63(+1.53%)
Apr 24, 2019 815.84 824.66 815.13 824.66 5,995 +8.84(+1.08%)
Apr 23, 2019 810.22 824.27 810.22 815.82 21,920 -2.46(-0.30%)
Apr 22, 2019 814.91 818.28 800.86 818.28 2,688 +3.40(+0.42%)
Apr 18, 2019 808.12 814.88 805.54 814.88 4,483 +6.06(+0.75%)
Apr 17, 2019 819.59 819.59 808.82 808.82 8,956 -17.28(-2.09%)
Apr 16, 2019 840.10 840.10 820.11 826.10 5,754 -15.97(-1.90%)
Apr 15, 2019 842.35 846.99 840.20 842.07 4,695 -9.51(-1.12%)
Apr 12, 2019 861.74 861.74 851.10 851.58 5,551 -8.01(-0.93%)
Apr 11, 2019 857.99 862.87 849.94 859.59 5,371 -2.20(-0.26%)
Apr 10, 2019 880.47 885.16 861.79 861.79 6,877 -6.51(-0.75%)
Apr 09, 2019 847.69 887.99 846.94 868.30 11,183 +20.40(+2.41%)
Apr 08, 2019 835.97 847.90 830.47 847.90 6,674 +13.52(+1.62%)
Apr 05, 2019 832.98 835.50 832.98 834.38 10,142 -5.82(-0.69%)
Apr 04, 2019 830.83 844.41 830.83 840.20 13,732 +10.01(+1.21%)
Apr 03, 2019 828.96 833.64 827.39 830.18 4,160 +3.75(+0.45%)
Apr 02, 2019 821.09 828.95 817.72 826.44 4,788 +4.97(+0.61%)
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.