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

Atrion Corp (NQ: ATRI )

435.00 +20.05 (+4.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Nov 30, 2011 197.77 203.05 197.77 203.05 9,635 +9.62(+4.98%)
Nov 29, 2011 195.24 197.33 193.42 193.42 2,800 -0.56(-0.29%)
Nov 28, 2011 193.59 193.98 191.21 193.98 5,633 +2.92(+1.53%)
Nov 25, 2011 187.75 192.36 187.75 191.06 1,589 +3.06(+1.63%)
Nov 23, 2011 189.84 190.80 188.00 188.00 3,605 -1.54(-0.81%)
Nov 22, 2011 190.72 192.29 189.54 189.54 1,154 +0.51(+0.27%)
Nov 21, 2011 189.40 189.40 186.38 189.03 4,751 -1.53(-0.80%)
Nov 18, 2011 192.26 192.26 189.47 190.56 1,934 -1.30(-0.68%)
Nov 17, 2011 192.26 194.32 189.89 191.86 7,536 +1.10(+0.58%)
Nov 16, 2011 192.76 195.16 190.76 190.76 2,465 -3.56(-1.83%)
Nov 15, 2011 194.32 194.32 194.32 194.32 1,019 +1.07(+0.55%)
Nov 14, 2011 192.41 193.25 192.22 193.25 1,678 -1.51(-0.78%)
Nov 11, 2011 193.59 194.76 190.71 194.76 2,218 +3.76(+1.97%)
Nov 10, 2011 189.01 191.81 189.01 191.00 1,556 +4.63(+2.48%)
Nov 09, 2011 188.20 190.24 186.34 186.37 4,945 -5.92(-3.08%)
Nov 08, 2011 188.12 192.29 188.12 192.29 2,000 +6.17(+3.31%)
Nov 07, 2011 183.58 187.09 183.22 186.12 4,453 +2.21(+1.20%)
Nov 04, 2011 184.05 184.16 183.91 183.91 599 -2.00(-1.08%)
Nov 03, 2011 185.46 186.50 184.22 185.91 9,230 +1.09(+0.59%)
Nov 02, 2011 186.75 188.46 184.82 184.82 5,029 +0.00(+0.00%)
Nov 01, 2011 182.80 189.33 182.80 184.82 6,282 -2.93(-1.56%)
Oct 31, 2011 185.24 189.39 183.39 187.75 5,729 +0.21(+0.11%)
Oct 28, 2011 189.39 190.58 186.31 187.54 3,697 -2.21(-1.17%)
Oct 27, 2011 192.60 192.60 187.87 189.75 9,063 +2.85(+1.52%)
Oct 26, 2011 188.55 189.36 182.91 186.91 2,809 +0.39(+0.21%)
Oct 25, 2011 189.58 191.88 186.51 186.51 2,600 -4.88(-2.55%)
Oct 24, 2011 190.63 191.40 188.61 191.40 2,732 +1.30(+0.68%)
Oct 21, 2011 187.79 190.09 187.75 190.09 3,055 +5.26(+2.84%)
Oct 20, 2011 187.86 188.79 182.25 184.84 4,446 -1.95(-1.05%)
Oct 19, 2011 186.79 186.79 186.79 186.79 1,366 -1.87(-0.99%)
Oct 18, 2011 181.94 189.32 181.94 188.66 3,287 +6.31(+3.46%)
Oct 17, 2011 188.99 189.37 182.35 182.35 3,192 -7.84(-4.12%)
Oct 14, 2011 187.75 190.25 187.75 190.19 2,357 +3.06(+1.64%)
Oct 13, 2011 185.08 188.98 184.79 187.13 1,460 -0.19(-0.10%)
Oct 12, 2011 185.79 187.75 182.74 187.32 3,323 +4.02(+2.19%)
Oct 11, 2011 179.45 183.30 179.45 183.30 2,980 +3.06(+1.70%)
Oct 10, 2011 180.92 181.86 178.64 180.24 4,492 +3.34(+1.89%)
Oct 07, 2011 181.73 181.73 176.90 176.90 1,579 -5.27(-2.89%)
Oct 06, 2011 179.66 182.17 179.61 182.17 2,622 +2.08(+1.15%)
Oct 05, 2011 175.26 180.33 175.26 180.09 2,274 +1.87(+1.05%)
Oct 04, 2011 167.72 179.36 167.72 178.22 4,284 +10.54(+6.29%)
Oct 03, 2011 173.06 174.37 167.68 167.68 4,219 -5.37(-3.10%)
Sep 30, 2011 174.15 174.15 172.55 173.06 2,626 +1.16(+0.67%)
Sep 29, 2011 172.45 173.23 170.01 171.90 4,172 +3.06(+1.81%)
Sep 28, 2011 173.57 175.53 168.83 168.83 9,079 -6.13(-3.51%)
Sep 27, 2011 172.10 176.74 170.67 174.97 15,196 +5.31(+3.13%)
Sep 26, 2011 165.92 169.65 165.43 169.65 1,684 +5.72(+3.49%)
Sep 23, 2011 158.22 163.94 158.22 163.94 3,029 +6.12(+3.88%)
Sep 22, 2011 161.59 164.87 157.81 157.81 6,818 -4.62(-2.84%)
Sep 21, 2011 164.64 165.64 162.43 162.43 21,107 -3.43(-2.07%)
Sep 20, 2011 166.15 168.93 165.85 165.85 2,745 -0.39(-0.24%)
Sep 19, 2011 166.89 168.95 165.56 166.25 852 -4.33(-2.54%)
Sep 16, 2011 175.84 175.84 169.99 170.58 7,213 -3.82(-2.19%)
Sep 15, 2011 173.54 175.80 170.34 174.40 4,962 +0.68(+0.39%)
Sep 14, 2011 169.02 174.36 168.18 173.72 2,377 +4.88(+2.89%)
Sep 13, 2011 162.27 168.89 162.27 168.84 4,796 +7.44(+4.61%)
Sep 12, 2011 166.01 166.01 160.35 161.40 2,170 -0.43(-0.27%)
Sep 09, 2011 165.62 168.04 161.83 161.83 4,105 -5.37(-3.21%)
Sep 08, 2011 170.27 173.45 167.20 167.20 3,849 -5.04(-2.92%)
Sep 07, 2011 169.80 172.72 168.19 172.24 3,891 +4.92(+2.94%)
Sep 06, 2011 167.26 171.75 164.30 167.32 12,236 -2.69(-1.58%)
Sep 02, 2011 174.43 174.43 168.49 170.00 1,979 -5.17(-2.95%)
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.