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 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%)
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.