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

Atrion Corp (NQ: ATRI )

451.25 -21.15 (-4.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2018 590.27 590.27 563.22 578.28 5,603 -5.39(-0.92%)
Apr 27, 2018 586.46 594.92 583.67 583.67 4,644 -1.67(-0.29%)
Apr 26, 2018 582.86 591.90 582.84 585.35 4,859 -2.14(-0.36%)
Apr 25, 2018 592.13 594.45 579.35 587.48 5,762 +3.72(+0.64%)
Apr 24, 2018 597.66 599.96 573.45 583.76 6,794 -6.04(-1.02%)
Apr 23, 2018 597.71 597.71 588.88 589.81 3,702 -1.21(-0.20%)
Apr 20, 2018 584.09 594.92 582.93 591.01 8,713 +5.72(+0.98%)
Apr 19, 2018 572.42 586.74 572.42 585.30 5,571 +8.78(+1.52%)
Apr 18, 2018 574.47 582.84 570.66 576.51 8,535 +2.04(+0.36%)
Apr 17, 2018 571.68 574.47 559.67 574.47 10,021 +10.55(+1.87%)
Apr 16, 2018 568.94 574.19 560.52 563.92 17,242 -0.51(-0.09%)
Apr 13, 2018 565.54 570.61 563.03 564.43 5,258 -0.05(-0.01%)
Apr 12, 2018 565.22 568.43 561.46 564.48 7,512 -2.46(-0.43%)
Apr 11, 2018 557.23 566.99 546.15 566.94 7,406 +8.27(+1.48%)
Apr 10, 2018 556.85 561.50 556.85 558.67 6,804 +6.04(+1.09%)
Apr 09, 2018 570.75 572.14 552.62 552.62 17,450 -6.97(-1.25%)
Apr 06, 2018 559.92 571.68 539.66 559.60 11,003 -6.51(-1.15%)
Apr 05, 2018 565.17 581.44 562.11 566.10 13,597 +2.65(+0.47%)
Apr 04, 2018 554.02 572.70 554.02 563.45 9,885 +1.81(+0.32%)
Apr 03, 2018 559.22 561.64 539.15 561.64 12,014 +5.86(+1.05%)
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.