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 (%)
Apr 28, 2023 602.40 602.40 602.40 602.40 3,357 -1.27(-0.21%)
Apr 27, 2023 611.90 611.90 603.67 603.67 2,684 -14.08(-2.28%)
Apr 26, 2023 617.75 617.75 617.75 617.75 2,456 -12.24(-1.94%)
Apr 25, 2023 620.80 629.99 618.43 629.99 2,807 +1.16(+0.18%)
Apr 24, 2023 628.83 628.83 628.83 628.83 1,397 -16.35(-2.53%)
Apr 21, 2023 630.37 655.95 630.37 645.18 3,647 +9.79(+1.54%)
Apr 20, 2023 611.70 635.39 611.70 635.39 6,910 +40.14(+6.74%)
Apr 19, 2023 595.25 595.25 595.25 595.25 1,666 +8.01(+1.36%)
Apr 18, 2023 613.75 614.51 587.24 587.24 6,763 -28.07(-4.56%)
Apr 17, 2023 613.81 625.11 611.40 615.31 4,990 -15.95(-2.53%)
Apr 14, 2023 631.26 631.26 631.26 631.26 1,439 -3.35(-0.53%)
Apr 13, 2023 628.97 646.16 628.97 634.61 3,157 +3.73(+0.59%)
Apr 12, 2023 652.70 652.70 630.88 630.88 1,463 -9.14(-1.43%)
Apr 11, 2023 646.42 654.38 640.02 640.02 4,022 +2.69(+0.42%)
Apr 10, 2023 613.56 637.33 613.56 637.33 4,863 +28.37(+4.66%)
Apr 06, 2023 613.85 616.79 608.96 608.96 3,178 -11.75(-1.89%)
Apr 05, 2023 621.69 621.69 620.26 620.71 2,343 +1.47(+0.24%)
Apr 04, 2023 619.24 619.24 619.24 619.24 1,942 -5.26(-0.84%)
Apr 03, 2023 613.82 626.87 613.82 624.50 5,479 +9.75(+1.59%)
Mar 31, 2023 623.69 627.86 614.75 614.75 5,257 +4.13(+0.68%)
Mar 30, 2023 599.17 610.61 599.17 610.61 3,733 +11.56(+1.93%)
Mar 29, 2023 599.05 599.05 599.05 599.05 2,822 -7.95(-1.31%)
Mar 28, 2023 622.71 630.99 607.00 607.00 9,242 -10.19(-1.65%)
Mar 27, 2023 610.92 621.68 610.92 617.19 4,908 -17.02(-2.68%)
Mar 24, 2023 631.48 637.34 626.88 634.22 2,932 +5.43(+0.86%)
Mar 23, 2023 623.70 629.13 623.70 628.78 4,038 +7.88(+1.27%)
Mar 22, 2023 617.02 628.54 617.02 620.90 3,208 -5.68(-0.91%)
Mar 21, 2023 630.85 634.41 624.28 626.58 7,222 +12.74(+2.07%)
Mar 20, 2023 613.85 613.85 613.85 613.85 2,062 +19.57(+3.29%)
Mar 17, 2023 592.70 612.42 585.43 594.27 12,408 +5.87(+1.00%)
Mar 16, 2023 564.80 588.41 564.80 588.41 4,751 +6.85(+1.18%)
Mar 15, 2023 581.56 581.56 581.56 581.56 2,821 -3.12(-0.53%)
Mar 14, 2023 584.68 584.68 584.68 584.68 3,816 -1.27(-0.22%)
Mar 13, 2023 585.95 585.95 585.95 585.95 3,002 -4.49(-0.76%)
Mar 10, 2023 590.44 590.44 590.44 590.44 2,134 -0.87(-0.15%)
Mar 09, 2023 591.31 591.31 591.31 591.31 1,550 -18.29(-3.00%)
Mar 08, 2023 587.46 609.60 587.46 609.60 3,462 +18.76(+3.18%)
Mar 07, 2023 590.84 590.84 590.84 590.84 2,560 -9.10(-1.52%)
Mar 06, 2023 618.32 618.32 599.94 599.94 4,071 -12.90(-2.10%)
Mar 03, 2023 587.01 627.17 587.01 612.84 6,651 +28.69(+4.91%)
Mar 02, 2023 551.19 584.15 550.83 584.15 6,145 +32.97(+5.98%)
Mar 01, 2023 540.47 552.18 540.47 551.17 4,253 -2.93(-0.53%)
Feb 28, 2023 595.02 595.62 554.10 554.10 10,211 -82.54(-12.96%)
Feb 27, 2023 636.64 636.64 636.64 636.64 2,626 -29.45(-4.42%)
Feb 24, 2023 660.47 666.09 660.47 666.09 2,871 +12.46(+1.91%)
Feb 23, 2023 662.95 662.95 653.63 653.63 2,868 -14.80(-2.21%)
Feb 22, 2023 668.23 677.99 668.23 668.43 4,199 +4.68(+0.71%)
Feb 21, 2023 667.24 667.24 663.75 663.75 5,364 -14.12(-2.08%)
Feb 17, 2023 675.80 677.87 674.09 677.87 2,762 +3.01(+0.45%)
Feb 16, 2023 682.87 682.87 674.85 674.85 2,902 +10.42(+1.57%)
Feb 15, 2023 664.43 664.43 664.43 664.43 2,775 +4.98(+0.75%)
Feb 14, 2023 668.35 668.35 659.46 659.46 2,182 -6.83(-1.02%)
Feb 13, 2023 673.12 682.87 666.29 666.29 2,956 +3.69(+0.56%)
Feb 10, 2023 649.43 663.15 649.43 662.60 2,566 +8.70(+1.33%)
Feb 09, 2023 662.39 668.25 653.90 653.90 2,175 -8.49(-1.28%)
Feb 08, 2023 667.29 673.12 660.43 662.38 1,904 -12.93(-1.91%)
Feb 07, 2023 664.92 680.81 662.40 675.31 4,775 -1.50(-0.22%)
Feb 06, 2023 675.55 676.81 670.92 676.81 1,939 +9.69(+1.45%)
Feb 03, 2023 682.38 682.38 667.13 667.13 3,399 -10.46(-1.54%)
Feb 02, 2023 655.28 683.72 655.28 677.58 9,143 +20.08(+3.05%)
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.