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

Atrion Corp (NQ: ATRI )

445.35 +17.55 (+4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 430.25 446.45 423.00 445.35 20,416 +17.55(+4.10%)
May 09, 2024 405.00 431.50 405.00 427.80 22,463 +17.62(+4.30%)
May 08, 2024 422.05 422.05 390.65 410.18 33,919 -7.02(-1.68%)
May 07, 2024 430.00 436.89 417.20 417.20 31,724 -17.80(-4.09%)
May 06, 2024 417.65 435.00 415.40 435.00 36,555 +20.05(+4.83%)
May 03, 2024 420.01 426.45 414.95 414.95 36,896 +0.00(+0.00%)
May 02, 2024 429.51 431.98 414.67 414.95 36,813 -11.93(-2.79%)
May 01, 2024 417.01 428.00 415.01 426.88 37,051 +3.59(+0.85%)
Apr 30, 2024 420.00 427.50 414.03 423.29 24,016 +3.29(+0.78%)
Apr 29, 2024 391.05 420.60 391.05 420.00 31,247 +24.99(+6.33%)
Apr 26, 2024 405.40 410.98 388.97 395.01 26,395 -3.96(-0.99%)
Apr 25, 2024 417.37 420.00 396.23 398.97 31,403 -25.22(-5.95%)
Apr 24, 2024 402.65 425.26 402.65 424.19 20,867 +18.90(+4.66%)
Apr 23, 2024 403.30 419.19 401.50 405.29 39,708 +5.46(+1.37%)
Apr 22, 2024 409.00 424.72 399.83 399.83 30,914 -2.52(-0.63%)
Apr 19, 2024 383.00 408.00 381.31 402.35 38,766 +16.65(+4.32%)
Apr 18, 2024 399.00 407.29 385.70 385.70 25,747 -13.06(-3.28%)
Apr 17, 2024 408.40 412.89 398.76 398.76 35,436 -10.37(-2.53%)
Apr 16, 2024 401.45 409.13 398.80 409.13 22,594 +10.45(+2.62%)
Apr 15, 2024 395.40 405.58 395.40 398.68 22,273 -0.67(-0.17%)
Apr 12, 2024 402.03 402.03 394.00 399.35 16,359 -3.75(-0.93%)
Apr 11, 2024 427.30 432.77 403.00 403.10 39,845 -24.48(-5.73%)
Apr 10, 2024 436.03 448.48 414.70 427.58 38,827 -14.16(-3.21%)
Apr 09, 2024 418.78 443.28 418.30 441.74 33,197 +24.97(+5.99%)
Apr 08, 2024 416.01 432.50 416.01 416.77 43,146 +0.67(+0.16%)
Apr 05, 2024 416.40 421.00 414.12 416.10 37,431 -3.53(-0.84%)
Apr 04, 2024 405.76 426.89 397.38 419.63 34,164 +14.32(+3.53%)
Apr 03, 2024 378.51 407.55 375.83 405.31 28,373 +24.22(+6.36%)
Apr 02, 2024 401.36 401.36 374.83 381.09 21,217 -27.71(-6.78%)
Apr 01, 2024 468.00 468.00 405.68 408.80 34,899 -54.75(-11.81%)
Mar 28, 2024 444.21 467.40 444.21 463.55 29,432 +15.55(+3.47%)
Mar 27, 2024 450.00 450.23 443.77 448.00 31,302 +10.92(+2.50%)
Mar 26, 2024 436.30 440.00 427.77 437.08 16,740 +0.08(+0.02%)
Mar 25, 2024 424.00 447.17 424.00 437.00 20,932 +10.79(+2.53%)
Mar 22, 2024 443.98 447.05 425.29 426.21 25,505 -16.67(-3.76%)
Mar 21, 2024 435.31 443.80 435.11 442.88 17,020 +6.78(+1.55%)
Mar 20, 2024 449.25 450.00 435.34 436.10 21,690 +7.50(+1.75%)
Mar 19, 2024 430.50 439.33 420.25 428.60 25,350 -3.60(-0.83%)
Mar 18, 2024 442.00 444.97 432.20 432.20 28,717 -3.90(-0.89%)
Mar 15, 2024 409.27 438.75 409.27 436.10 41,072 +18.05(+4.32%)
Mar 14, 2024 424.89 424.89 414.59 418.05 26,686 -5.12(-1.21%)
Mar 13, 2024 436.21 436.21 421.03 423.17 17,781 -8.34(-1.93%)
Mar 12, 2024 432.75 432.75 416.55 431.51 30,393 -1.84(-0.42%)
Mar 11, 2024 428.87 438.88 422.83 433.35 15,840 -5.17(-1.18%)
Mar 08, 2024 407.81 438.72 407.81 438.52 6,988 +26.66(+6.47%)
Mar 07, 2024 393.70 417.83 386.97 411.86 24,137 +19.91(+5.08%)
Mar 06, 2024 408.24 408.24 384.50 391.95 32,138 -16.66(-4.08%)
Mar 05, 2024 386.47 409.09 386.47 408.62 28,948 +22.12(+5.72%)
Mar 04, 2024 356.87 389.76 356.87 386.49 20,931 +29.48(+8.26%)
Mar 01, 2024 364.40 364.40 356.17 357.01 10,434 -9.07(-2.48%)
Feb 29, 2024 366.09 366.09 366.09 366.09 6,526 +4.97(+1.38%)
Feb 28, 2024 351.04 363.10 351.04 361.11 14,846 +11.63(+3.33%)
Feb 27, 2024 357.14 358.09 349.48 349.48 9,011 -2.49(-0.71%)
Feb 26, 2024 357.30 357.30 351.19 351.97 10,928 +3.46(+0.99%)
Feb 23, 2024 339.69 348.51 339.69 348.51 4,813 +10.10(+2.98%)
Feb 22, 2024 334.49 338.41 334.49 338.41 3,850 -22.58(-6.26%)
Feb 21, 2024 365.65 365.65 360.99 360.99 2,861 +6.79(+1.92%)
Feb 20, 2024 358.82 358.82 345.64 354.20 5,605 +3.82(+1.09%)
Feb 16, 2024 344.22 360.25 344.22 350.38 5,999 -1.59(-0.45%)
Feb 15, 2024 333.02 355.51 333.02 351.97 5,152 +17.83(+5.34%)
Feb 14, 2024 335.84 335.84 334.14 334.14 5,740 -5.29(-1.56%)
Feb 13, 2024 374.91 401.52 339.44 339.44 7,886 -48.05(-12.40%)
Feb 12, 2024 371.81 392.82 371.81 387.49 6,307 +10.08(+2.67%)
Feb 09, 2024 377.57 377.57 369.52 377.41 5,719 +10.97(+2.99%)
Feb 08, 2024 348.57 375.55 348.57 366.44 7,977 +0.54(+0.15%)
Feb 07, 2024 353.15 368.00 353.15 365.90 7,379 +19.38(+5.59%)
Feb 06, 2024 346.94 348.16 338.12 346.52 12,550 +15.24(+4.60%)
Feb 05, 2024 333.27 334.16 328.45 331.28 7,052 -4.97(-1.48%)
Feb 02, 2024 318.37 338.04 318.35 336.25 7,097 +11.94(+3.68%)
Feb 01, 2024 324.31 324.31 324.31 324.31 3,870 -13.93(-4.12%)
Jan 31, 2024 336.25 340.76 332.08 338.24 9,522 +4.68(+1.40%)
Jan 30, 2024 333.57 333.57 333.57 333.57 3,789 +0.30(+0.09%)
Jan 29, 2024 320.09 333.27 319.00 333.27 10,773 +14.94(+4.69%)
Jan 26, 2024 318.32 318.32 318.32 318.32 3,817 -4.49(-1.39%)
Jan 25, 2024 326.53 326.80 319.85 322.81 3,904 -6.48(-1.97%)
Jan 24, 2024 330.89 330.89 324.59 329.29 5,113 -2.99(-0.90%)
Jan 23, 2024 335.95 344.59 332.27 332.27 5,010 +1.00(+0.30%)
Jan 22, 2024 338.24 348.59 326.30 331.28 10,093 -3.58(-1.07%)
Jan 19, 2024 330.39 334.86 330.39 334.86 10,383 +4.59(+1.39%)
Jan 18, 2024 321.33 330.27 321.33 330.27 6,897 +23.57(+7.68%)
Jan 17, 2024 330.01 330.01 306.70 306.70 12,947 -26.77(-8.03%)
Jan 16, 2024 346.64 346.64 333.48 333.48 6,491 -15.70(-4.50%)
Jan 12, 2024 356.14 372.07 349.18 349.18 7,199 -3.98(-1.13%)
Jan 11, 2024 347.05 367.16 342.10 353.15 9,999 +9.94(+2.90%)
Jan 10, 2024 350.34 356.15 340.23 343.22 8,178 -10.94(-3.09%)
Jan 09, 2024 381.71 381.71 347.33 354.16 6,205 -24.77(-6.54%)
Jan 08, 2024 386.43 398.86 376.24 378.93 10,852 +11.32(+3.08%)
Jan 05, 2024 385.00 397.92 367.61 367.61 9,416 -22.72(-5.82%)
Jan 04, 2024 397.79 437.71 387.98 390.33 38,500 +1.50(+0.39%)
Jan 03, 2024 388.97 416.75 385.94 388.83 21,575 -2.38(-0.61%)
Jan 02, 2024 365.27 430.72 365.27 391.21 27,615 +14.38(+3.81%)
Dec 29, 2023 388.03 388.31 376.83 376.83 4,205 -11.09(-2.86%)
Dec 28, 2023 394.66 394.84 378.00 387.92 8,009 -9.38(-2.36%)
Dec 27, 2023 383.11 399.15 374.04 397.30 9,432 +14.20(+3.71%)
Dec 26, 2023 371.50 383.11 371.50 383.11 5,510 +21.99(+6.09%)
Dec 22, 2023 351.16 376.14 343.90 361.12 15,904 +17.06(+4.96%)
Dec 21, 2023 344.36 349.40 328.20 344.06 6,303 +1.74(+0.51%)
Dec 20, 2023 349.55 354.37 342.32 342.32 14,695 -6.40(-1.83%)
Dec 19, 2023 369.02 369.02 338.24 348.72 10,043 -11.42(-3.17%)
Dec 18, 2023 356.16 362.62 336.75 360.14 16,228 -1.64(-0.45%)
Dec 15, 2023 366.30 366.30 358.88 361.78 24,542 +0.03(+0.01%)
Dec 14, 2023 355.38 363.11 351.47 361.75 17,053 +14.95(+4.31%)
Dec 13, 2023 348.19 349.42 343.37 346.80 21,033 +0.58(+0.17%)
Dec 12, 2023 333.27 350.07 333.27 346.22 7,130 +22.75(+7.03%)
Dec 11, 2023 328.68 331.56 314.04 323.47 9,348 -0.72(-0.22%)
Dec 08, 2023 326.74 326.74 320.81 324.19 4,741 -1.11(-0.34%)
Dec 07, 2023 317.74 336.57 313.37 325.30 7,019 +1.18(+0.37%)
Dec 06, 2023 313.96 324.12 310.71 324.12 7,236 +14.91(+4.82%)
Dec 05, 2023 311.53 313.37 305.70 309.20 7,960 -7.75(-2.44%)
Dec 04, 2023 322.32 332.27 309.21 316.95 9,050 +2.44(+0.77%)
Dec 01, 2023 312.30 318.35 292.87 314.51 11,569 +7.76(+2.53%)
Nov 30, 2023 293.20 309.39 290.61 306.75 13,763 +12.38(+4.21%)
Nov 29, 2023 290.31 297.64 289.83 294.37 6,515 +1.39(+0.48%)
Nov 28, 2023 306.01 306.01 292.12 292.98 5,942 -11.98(-3.93%)
Nov 27, 2023 296.25 320.60 294.74 304.95 5,619 +4.76(+1.59%)
Nov 24, 2023 309.32 309.32 300.20 300.20 2,879 +8.46(+2.90%)
Nov 22, 2023 284.40 291.73 273.89 291.73 6,456 +3.09(+1.07%)
Nov 21, 2023 296.05 296.05 276.92 288.64 14,165 -11.47(-3.82%)
Nov 20, 2023 297.67 307.11 289.34 300.11 9,477 +5.84(+1.98%)
Nov 17, 2023 295.34 295.34 283.73 294.27 5,527 +4.54(+1.57%)
Nov 16, 2023 296.25 296.25 276.43 289.73 7,422 +4.06(+1.42%)
Nov 15, 2023 322.91 322.91 271.54 285.67 9,151 -33.57(-10.52%)
Nov 14, 2023 304.05 319.24 304.05 319.24 4,224 +14.99(+4.93%)
Nov 13, 2023 305.37 321.09 304.25 304.25 5,342 -4.80(-1.55%)
Nov 10, 2023 309.05 309.05 309.05 309.05 3,508 -0.01(-0.00%)
Nov 09, 2023 311.96 311.96 305.63 309.06 4,982 -7.33(-2.32%)
Nov 08, 2023 311.03 316.39 311.03 316.39 3,598 -15.36(-4.63%)
Nov 07, 2023 329.80 333.05 316.09 331.76 15,185 +3.52(+1.07%)
Nov 06, 2023 336.72 339.39 324.06 328.24 4,115 -4.34(-1.31%)
Nov 03, 2023 332.20 332.58 332.20 332.58 2,352 -1.67(-0.50%)
Nov 02, 2023 343.24 343.24 334.25 334.25 2,281 +6.11(+1.86%)
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.