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

Atrion Corp (NQ: ATRI )

410.18 -7.02 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 30, 2010 115.75 117.83 114.51 114.51 2,390 -4.15(-3.50%)
Apr 29, 2010 118.47 118.66 118.47 118.66 997 +0.08(+0.07%)
Apr 28, 2010 115.50 119.84 115.50 118.58 2,742 +2.58(+2.23%)
Apr 27, 2010 114.69 116.02 114.69 116.00 1,823 -1.11(-0.95%)
Apr 26, 2010 116.63 118.16 115.95 117.11 2,402 -3.19(-2.65%)
Apr 23, 2010 119.99 120.35 119.99 120.30 495 -2.36(-1.92%)
Apr 22, 2010 122.66 122.66 122.66 122.66 191 -0.30(-0.24%)
Apr 21, 2010 124.30 124.30 122.96 122.96 667 -1.30(-1.05%)
Apr 20, 2010 121.40 124.26 121.40 124.26 653 +4.30(+3.59%)
Apr 19, 2010 118.86 119.95 118.86 119.95 247 +0.46(+0.38%)
Apr 16, 2010 122.59 122.59 119.13 119.49 4,509 -3.76(-3.05%)
Apr 15, 2010 119.66 123.26 118.72 123.26 3,251 +3.58(+2.99%)
Apr 14, 2010 115.77 119.68 114.72 119.68 5,768 +3.91(+3.38%)
Apr 13, 2010 115.65 116.78 114.73 115.77 1,618 -0.40(-0.35%)
Apr 12, 2010 117.65 117.65 115.10 116.17 2,711 -0.86(-0.73%)
Apr 09, 2010 115.53 117.11 115.53 117.03 1,567 -1.26(-1.06%)
Apr 08, 2010 118.29 118.29 118.29 118.29 294 +0.37(+0.31%)
Apr 07, 2010 116.39 119.89 116.39 117.92 3,115 -2.33(-1.93%)
Apr 06, 2010 117.77 120.24 117.77 120.24 742 +3.97(+3.42%)
Apr 05, 2010 116.63 116.63 114.69 116.27 2,440 +0.16(+0.14%)
Apr 01, 2010 115.27 116.11 116.11 116.11 3,962 +0.58(+0.50%)
Mar 31, 2010 114.69 116.30 114.69 115.53 3,453 -0.76(-0.65%)
Mar 30, 2010 116.30 116.30 114.76 116.29 2,103 -0.59(-0.50%)
Mar 29, 2010 117.83 118.10 116.43 116.88 2,362 -1.19(-1.01%)
Mar 26, 2010 117.99 119.22 117.99 118.07 1,288 +0.11(+0.10%)
Mar 25, 2010 120.34 120.34 117.96 117.96 866 -2.47(-2.05%)
Mar 24, 2010 119.54 120.90 119.53 120.43 1,745 +0.45(+0.38%)
Mar 23, 2010 118.73 121.20 118.73 119.98 3,924 +1.20(+1.01%)
Mar 22, 2010 119.54 119.54 117.20 118.78 4,961 -1.95(-1.62%)
Mar 19, 2010 119.23 120.74 117.20 120.74 6,279 +3.05(+2.59%)
Mar 18, 2010 121.16 121.32 117.14 117.68 8,707 -5.20(-4.23%)
Mar 17, 2010 123.23 125.48 122.88 122.89 2,655 -2.86(-2.27%)
Mar 16, 2010 128.04 128.04 124.02 125.74 3,605 -2.90(-2.25%)
Mar 15, 2010 128.43 131.21 126.12 128.64 1,562 -2.07(-1.59%)
Mar 12, 2010 129.84 131.33 129.84 130.72 948 -0.81(-0.61%)
Mar 11, 2010 131.40 131.97 130.52 131.53 2,533 +1.22(+0.94%)
Mar 10, 2010 123.34 131.82 123.34 130.31 1,365 +2.17(+1.70%)
Mar 09, 2010 128.03 128.13 124.97 128.13 3,107 +0.11(+0.08%)
Mar 08, 2010 127.33 128.12 125.21 128.03 3,905 -0.09(-0.07%)
Mar 05, 2010 123.60 128.12 123.60 128.12 1,903 +4.21(+3.40%)
Mar 04, 2010 125.94 125.94 121.89 123.90 496 -1.73(-1.38%)
Mar 03, 2010 120.66 125.63 120.66 125.63 5,890 +4.75(+3.93%)
Mar 02, 2010 118.98 120.88 117.89 120.88 4,091 -0.32(-0.27%)
Mar 01, 2010 125.48 125.48 114.72 121.20 4,267 -4.21(-3.35%)
Feb 26, 2010 126.40 126.40 125.41 125.41 1,382 -1.51(-1.19%)
Feb 25, 2010 125.21 127.31 125.21 126.92 1,528 -0.39(-0.31%)
Feb 24, 2010 128.54 128.59 126.37 127.31 4,699 -1.59(-1.23%)
Feb 23, 2010 124.13 128.90 122.69 128.90 8,696 +3.43(+2.74%)
Feb 22, 2010 108.96 126.33 108.96 125.46 6,189 +2.38(+1.93%)
Feb 19, 2010 119.57 123.09 119.57 123.09 3,230 +5.16(+4.37%)
Feb 18, 2010 115.55 118.36 115.55 117.93 4,792 +1.10(+0.95%)
Feb 17, 2010 113.22 116.83 113.22 116.83 1,716 +4.01(+3.56%)
Feb 16, 2010 111.61 113.20 110.93 112.81 6,869 +2.01(+1.81%)
Feb 12, 2010 105.53 110.81 110.81 110.81 5,708 +4.45(+4.18%)
Feb 11, 2010 104.54 106.36 104.54 106.36 1,760 +1.08(+1.03%)
Feb 10, 2010 106.86 107.18 104.69 105.28 7,377 -2.58(-2.39%)
Feb 09, 2010 106.37 109.23 105.18 107.86 14,210 +2.75(+2.61%)
Feb 08, 2010 109.38 109.38 105.11 105.11 4,158 -2.36(-2.20%)
Feb 05, 2010 106.50 107.77 105.57 107.47 1,656 +1.61(+1.52%)
Feb 04, 2010 110.25 110.25 104.87 105.86 4,375 -5.27(-4.74%)
Feb 03, 2010 112.93 113.63 111.13 111.13 1,064 -1.88(-1.66%)
Feb 02, 2010 114.04 115.33 112.01 113.01 19,055 -0.79(-0.69%)
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.