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

Atrion Corp (NQ: ATRI )

414.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2021 682.47 682.47 664.66 664.66 7,073 -9.16(-1.36%)
Aug 30, 2021 673.83 673.83 673.83 673.83 1,685 +1.55(+0.23%)
Aug 27, 2021 669.36 679.38 666.80 672.27 4,684 +2.91(+0.43%)
Aug 26, 2021 671.30 679.93 669.36 669.36 6,262 -10.51(-1.55%)
Aug 25, 2021 683.23 700.51 675.40 679.88 12,499 -3.88(-0.57%)
Aug 24, 2021 675.14 699.63 670.30 683.76 14,240 +10.05(+1.49%)
Aug 23, 2021 662.68 688.45 654.90 673.70 17,560 +9.05(+1.36%)
Aug 20, 2021 656.25 669.39 656.25 664.65 7,714 +12.03(+1.84%)
Aug 19, 2021 641.66 652.62 640.65 652.62 6,818 +14.43(+2.26%)
Aug 18, 2021 631.18 665.56 631.18 638.19 12,237 +0.79(+0.12%)
Aug 17, 2021 614.48 639.20 614.48 637.40 6,701 +22.88(+3.72%)
Aug 16, 2021 601.69 619.23 601.69 614.52 6,264 +13.89(+2.31%)
Aug 13, 2021 606.19 606.19 600.63 600.63 1,527 -5.55(-0.92%)
Aug 12, 2021 608.10 608.56 601.37 606.19 5,256 -1.82(-0.30%)
Aug 11, 2021 608.31 608.83 607.14 608.01 2,305 -9.48(-1.54%)
Aug 10, 2021 617.49 617.49 617.49 617.49 847 -1.16(-0.19%)
Aug 09, 2021 622.47 637.29 618.65 618.65 7,776 -0.85(-0.14%)
Aug 06, 2021 609.92 619.50 607.08 619.50 4,374 +17.97(+2.99%)
Aug 05, 2021 603.33 603.33 601.53 601.53 1,167 -5.95(-0.98%)
Aug 04, 2021 610.03 612.42 604.27 607.48 5,956 -0.60(-0.10%)
Aug 03, 2021 606.63 608.08 603.63 608.08 4,449 +0.74(+0.12%)
Aug 02, 2021 601.02 608.01 601.02 607.35 9,005 +5.05(+0.84%)
Jul 30, 2021 605.24 605.24 602.30 602.30 4,581 +1.18(+0.20%)
Jul 29, 2021 600.63 608.03 597.02 601.12 7,830 +2.40(+0.40%)
Jul 28, 2021 587.95 598.72 587.95 598.72 4,704 +18.29(+3.15%)
Jul 27, 2021 585.51 585.60 580.43 580.43 3,311 -5.88(-1.00%)
Jul 26, 2021 588.97 588.97 582.73 586.31 4,435 -3.22(-0.55%)
Jul 23, 2021 584.16 589.52 581.77 589.52 8,182 +4.40(+0.75%)
Jul 22, 2021 588.48 588.48 581.28 585.12 8,245 +0.43(+0.07%)
Jul 21, 2021 588.95 592.24 584.69 584.69 4,974 -4.60(-0.78%)
Jul 20, 2021 588.31 604.38 588.31 589.28 7,822 +5.12(+0.88%)
Jul 19, 2021 583.80 584.16 583.20 584.16 5,716 -0.12(-0.02%)
Jul 16, 2021 589.56 591.71 584.28 584.28 3,214 +0.40(+0.07%)
Jul 15, 2021 580.81 583.87 579.35 583.87 4,123 +4.49(+0.78%)
Jul 14, 2021 586.06 586.54 579.38 579.38 2,895 -3.78(-0.65%)
Jul 13, 2021 588.24 588.24 583.17 583.17 6,389 -4.89(-0.83%)
Jul 12, 2021 588.06 588.06 588.06 588.06 1,763 +7.11(+1.22%)
Jul 09, 2021 571.70 582.72 571.18 580.95 7,083 +11.88(+2.09%)
Jul 08, 2021 568.12 569.80 561.15 569.07 3,847 -1.15(-0.20%)
Jul 07, 2021 574.59 575.54 570.22 570.22 4,319 +0.52(+0.09%)
Jul 06, 2021 581.29 581.29 566.12 569.70 8,013 -7.76(-1.34%)
Jul 02, 2021 597.57 597.57 575.03 577.46 6,217 -19.94(-3.34%)
Jul 01, 2021 597.40 597.40 597.40 597.40 3,044 +2.77(+0.47%)
Jun 30, 2021 581.38 601.38 581.38 594.63 7,068 +10.67(+1.83%)
Jun 29, 2021 588.48 588.48 583.49 583.96 2,377 +0.76(+0.13%)
Jun 28, 2021 581.23 583.20 577.16 583.20 4,142 +2.75(+0.47%)
Jun 25, 2021 583.20 588.85 580.46 580.46 19,281 -7.59(-1.29%)
Jun 24, 2021 586.08 593.76 586.08 588.05 6,615 +7.81(+1.35%)
Jun 23, 2021 559.25 587.33 555.39 580.24 16,871 +22.04(+3.95%)
Jun 22, 2021 573.44 576.91 556.48 558.19 16,823 -15.64(-2.73%)
Jun 21, 2021 578.83 583.20 573.83 573.83 18,447 -0.76(-0.13%)
Jun 18, 2021 592.79 593.83 573.93 574.59 16,330 -21.85(-3.66%)
Jun 17, 2021 599.48 599.48 596.44 596.44 3,987 +1.74(+0.29%)
Jun 16, 2021 604.38 604.38 593.71 594.70 6,118 -5.85(-0.97%)
Jun 15, 2021 603.90 604.27 600.55 600.55 3,233 -1.33(-0.22%)
Jun 14, 2021 597.28 601.88 597.28 601.88 4,590 +10.15(+1.72%)
Jun 11, 2021 604.26 604.26 591.73 591.73 2,617 -5.11(-0.86%)
Jun 10, 2021 602.31 603.98 596.84 596.84 3,568 -3.52(-0.59%)
Jun 09, 2021 595.88 600.36 595.88 600.36 3,251 +6.67(+1.12%)
Jun 08, 2021 593.02 595.40 587.84 593.68 6,452 +3.34(+0.57%)
Jun 07, 2021 591.10 601.09 589.21 590.34 9,156 -2.87(-0.48%)
Jun 04, 2021 594.67 599.62 592.32 593.21 5,906 +4.97(+0.84%)
Jun 03, 2021 585.48 591.99 585.48 588.24 5,286 -1.01(-0.17%)
Jun 02, 2021 598.95 606.68 588.68 589.25 12,421 -9.73(-1.62%)
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.