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

Atrion Corp (NQ: ATRI )

640.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 21, 2023 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 (%)
Mar 21, 2023 644.36 648.00 637.65 640.00 7,071 +13.01(+2.07%)
Mar 20, 2023 626.99 626.99 626.99 626.99 2,019 +19.99(+3.29%)
Mar 17, 2023 605.39 625.54 597.97 607.00 12,148 +5.99(+1.00%)
Mar 16, 2023 576.90 601.01 576.90 601.01 4,652 +7.00(+1.18%)
Mar 15, 2023 594.01 594.01 594.01 594.01 2,762 -3.19(-0.53%)
Mar 14, 2023 597.20 597.20 597.20 597.20 3,736 -1.30(-0.22%)
Mar 13, 2023 598.50 598.50 598.50 598.50 2,939 -4.58(-0.76%)
Mar 10, 2023 603.08 603.08 603.08 603.08 2,089 -0.89(-0.15%)
Mar 09, 2023 603.97 603.97 603.97 603.97 1,518 -18.68(-3.00%)
Mar 08, 2023 600.04 622.65 600.04 622.65 3,390 +19.16(+3.18%)
Mar 07, 2023 603.49 603.49 603.49 603.49 2,506 -9.30(-1.52%)
Mar 06, 2023 631.56 631.56 612.79 612.79 3,986 -13.17(-2.10%)
Mar 03, 2023 599.59 640.60 599.59 625.96 6,512 +29.30(+4.91%)
Mar 02, 2023 563.00 596.66 562.62 596.66 6,016 +33.68(+5.98%)
Mar 01, 2023 552.04 564.00 552.04 562.98 4,163 -2.99(-0.53%)
Feb 28, 2023 607.77 608.37 565.97 565.97 9,997 -84.31(-12.96%)
Feb 27, 2023 650.27 650.27 650.27 650.27 2,571 -30.08(-4.42%)
Feb 24, 2023 674.62 680.36 674.62 680.36 2,811 +12.72(+1.91%)
Feb 23, 2023 677.15 677.15 667.63 667.63 2,808 -15.12(-2.21%)
Feb 22, 2023 682.54 692.51 682.54 682.75 4,111 +4.78(+0.71%)
Feb 21, 2023 681.53 681.53 677.97 677.97 5,251 -14.42(-2.08%)
Feb 17, 2023 690.27 692.38 688.53 692.38 2,704 +3.08(+0.45%)
Feb 16, 2023 697.49 697.49 689.30 689.30 2,841 +10.64(+1.57%)
Feb 15, 2023 678.66 678.66 678.66 678.66 2,717 +5.08(+0.75%)
Feb 14, 2023 682.66 682.66 673.58 673.58 2,136 -6.97(-1.02%)
Feb 13, 2023 687.53 697.49 680.55 680.55 2,894 +3.77(+0.56%)
Feb 10, 2023 663.34 677.36 663.34 676.79 2,512 +8.89(+1.33%)
Feb 09, 2023 676.58 682.56 667.90 667.90 2,129 -8.67(-1.28%)
Feb 08, 2023 681.58 687.53 674.58 676.57 1,864 -13.20(-1.91%)
Feb 07, 2023 679.16 695.39 676.59 689.77 4,675 -1.53(-0.22%)
Feb 06, 2023 690.02 691.31 685.29 691.31 1,898 +9.89(+1.45%)
Feb 03, 2023 697.00 697.00 681.41 681.41 3,327 -10.68(-1.54%)
Feb 02, 2023 669.32 698.36 669.32 692.09 8,952 +20.51(+3.05%)
Feb 01, 2023 671.59 671.59 671.59 671.59 2,691 -13.25(-1.94%)
Jan 31, 2023 688.83 689.52 684.84 684.84 3,765 -4.68(-0.68%)
Jan 30, 2023 645.37 697.49 645.37 689.52 7,724 +38.86(+5.97%)
Jan 27, 2023 650.66 650.66 650.66 650.66 2,350 +14.35(+2.26%)
Jan 26, 2023 636.31 636.31 636.31 636.31 902 +11.06(+1.77%)
Jan 25, 2023 634.82 645.69 625.25 625.25 2,076 -19.43(-3.01%)
Jan 24, 2023 642.67 644.68 642.67 644.68 2,363 +5.95(+0.93%)
Jan 23, 2023 676.79 697.49 635.73 638.74 8,851 -37.84(-5.59%)
Jan 20, 2023 664.39 680.87 664.39 676.57 3,423 +20.73(+3.16%)
Jan 19, 2023 666.61 666.61 655.84 655.84 2,999 +1.20(+0.18%)
Jan 18, 2023 665.60 665.60 637.36 654.65 5,433 -13.05(-1.95%)
Jan 17, 2023 630.10 703.21 630.10 667.70 11,749 +37.74(+5.99%)
Jan 13, 2023 629.25 629.96 629.25 629.96 2,980 +17.88(+2.92%)
Jan 12, 2023 606.62 618.02 606.62 612.08 4,523 +22.20(+3.76%)
Jan 11, 2023 589.88 589.88 589.88 589.88 1,235 +0.40(+0.07%)
Jan 10, 2023 576.33 595.86 576.33 589.48 2,523 +1.25(+0.21%)
Jan 09, 2023 601.83 601.84 588.24 588.24 7,047 +10.52(+1.82%)
Jan 06, 2023 577.72 577.72 577.72 577.72 2,161 -2.50(-0.43%)
Jan 05, 2023 575.32 588.88 567.13 580.22 3,793 +14.25(+2.52%)
Jan 04, 2023 566.90 566.96 565.97 565.97 1,833 +0.00(+0.00%)
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.