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 (%)
Mar 31, 2017 430.11 432.18 429.23 432.18 7,762 +0.65(+0.15%)
Mar 30, 2017 428.03 431.54 427.34 431.54 6,223 +4.62(+1.08%)
Mar 29, 2017 430.06 430.06 426.60 426.92 4,316 -2.68(-0.62%)
Mar 28, 2017 434.86 434.86 429.60 429.60 1,927 -3.00(-0.69%)
Mar 27, 2017 433.98 434.33 431.72 432.60 2,880 +0.32(+0.07%)
Mar 24, 2017 436.61 437.17 432.27 432.27 2,376 -4.85(-1.11%)
Mar 23, 2017 432.46 437.63 432.46 437.12 7,365 +6.37(+1.48%)
Mar 22, 2017 435.23 435.23 430.48 430.75 2,414 -3.41(-0.79%)
Mar 21, 2017 440.54 440.54 434.17 434.17 3,011 -6.92(-1.57%)
Mar 20, 2017 435.46 444.37 435.46 441.09 5,905 +7.61(+1.76%)
Mar 17, 2017 427.43 437.54 427.43 433.48 13,825 +4.15(+0.97%)
Mar 16, 2017 429.97 430.15 429.16 429.32 4,245 -0.83(-0.19%)
Mar 15, 2017 430.98 430.98 428.31 430.15 2,775 +4.34(+1.02%)
Mar 14, 2017 428.31 428.31 423.74 425.81 3,048 -2.54(-0.59%)
Mar 13, 2017 431.07 431.07 427.70 428.35 2,641 -0.05(-0.01%)
Mar 10, 2017 442.07 442.07 428.40 428.40 6,005 -4.37(-1.01%)
Mar 09, 2017 436.92 436.92 432.77 432.77 2,413 -1.89(-0.43%)
Mar 08, 2017 431.57 434.85 431.57 434.66 2,958 -0.60(-0.14%)
Mar 07, 2017 436.82 439.45 423.80 435.26 4,846 -5.62(-1.27%)
Mar 06, 2017 446.68 446.68 440.42 440.88 1,984 -10.18(-2.26%)
Mar 03, 2017 451.98 451.98 451.05 451.05 1,960 -2.81(-0.62%)
Mar 02, 2017 449.76 454.32 449.76 453.86 3,599 -0.51(-0.11%)
Mar 01, 2017 454.05 454.55 451.47 454.37 3,530 +4.88(+1.09%)
Feb 28, 2017 449.49 449.49 447.05 449.49 4,952 -0.74(-0.16%)
Feb 27, 2017 451.28 454.05 447.88 450.23 6,330 -1.98(-0.44%)
Feb 24, 2017 449.44 453.17 445.30 452.20 4,616 +3.27(+0.73%)
Feb 23, 2017 444.84 452.11 444.15 448.94 8,829 +4.10(+0.92%)
Feb 22, 2017 451.33 452.20 439.68 444.84 4,770 -7.65(-1.69%)
Feb 21, 2017 444.75 452.48 444.75 452.48 1,400 +9.44(+2.13%)
Feb 17, 2017 443.04 443.04 443.04 0 +9.26(+2.13%)
Feb 16, 2017 435.26 435.26 431.53 433.79 2,634 -2.58(-0.59%)
Feb 15, 2017 436.36 436.36 436.36 436.36 2,019 +0.78(+0.18%)
Feb 14, 2017 434.29 440.69 432.87 435.58 3,427 -7.74(-1.75%)
Feb 13, 2017 442.72 450.92 442.72 443.32 3,926 -4.84(-1.08%)
Feb 10, 2017 442.07 448.15 442.07 448.15 2,343 +7.51(+1.70%)
Feb 09, 2017 428.90 440.65 428.90 440.65 3,504 +11.79(+2.75%)
Feb 08, 2017 427.11 428.86 427.11 428.86 2,608 -2.81(-0.65%)
Feb 07, 2017 431.95 433.35 429.13 431.67 1,986 +0.41(+0.10%)
Feb 06, 2017 434.15 434.15 429.87 431.25 5,427 -3.82(-0.88%)
Feb 03, 2017 428.26 443.09 428.26 435.07 4,853 +5.71(+1.33%)
Feb 02, 2017 441.84 447.65 429.37 429.37 4,218 -13.35(-3.02%)
Feb 01, 2017 454.83 454.83 442.07 442.72 5,485 -7.28(-1.62%)
Jan 31, 2017 451.19 455.01 450.00 450.00 4,589 -7.00(-1.53%)
Jan 30, 2017 465.10 465.10 457.00 457.00 4,507 -8.43(-1.81%)
Jan 27, 2017 436.55 466.94 436.55 465.42 7,546 +29.70(+6.82%)
Jan 26, 2017 434.11 435.72 431.03 435.72 3,318 -1.75(-0.40%)
Jan 25, 2017 432.73 438.39 429.96 437.47 5,757 +9.86(+2.30%)
Jan 24, 2017 427.34 427.62 421.17 427.62 5,726 -0.74(-0.17%)
Jan 23, 2017 431.62 435.40 428.35 428.35 4,291 -8.47(-1.94%)
Jan 20, 2017 429.23 437.24 429.18 436.82 5,589 +7.14(+1.66%)
Jan 19, 2017 427.57 430.01 425.08 429.69 4,849 -0.55(-0.13%)
Jan 18, 2017 424.62 430.24 423.22 430.24 3,206 +3.64(+0.85%)
Jan 17, 2017 422.73 429.62 420.85 426.60 9,700 +2.03(+0.48%)
Jan 13, 2017 424.58 424.58 424.58 0 +0.28(+0.07%)
Jan 12, 2017 431.94 431.94 424.30 424.30 5,029 -8.75(-2.02%)
Jan 11, 2017 440.23 440.23 432.17 433.05 4,844 -6.45(-1.47%)
Jan 10, 2017 439.36 442.26 436.78 439.50 6,971 +0.18(+0.04%)
Jan 09, 2017 439.04 442.07 438.74 439.31 5,665 -2.53(-0.57%)
Jan 06, 2017 446.04 447.65 441.75 441.84 5,326 -2.81(-0.63%)
Jan 05, 2017 454.19 455.61 442.07 444.65 5,503 -9.03(-1.99%)
Jan 04, 2017 464.32 465.47 450.96 453.68 8,364 -9.03(-1.95%)
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.