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

Atrion Corp (NQ: ATRI )

435.00 UNCHANGED
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 (%)
May 29, 2015 344.74 346.23 337.60 339.78 6,213 -6.43(-1.86%)
May 28, 2015 345.32 347.18 345.06 346.20 4,426 -0.92(-0.27%)
May 27, 2015 346.19 348.59 345.33 347.13 4,714 +4.40(+1.28%)
May 26, 2015 346.69 347.13 335.37 342.73 6,470 -1.69(-0.49%)
May 22, 2015 343.51 344.42 344.42 344.42 15,335 -0.12(-0.03%)
May 21, 2015 332.03 345.24 332.03 344.54 32,046 +9.84(+2.94%)
May 20, 2015 318.23 337.07 317.27 334.69 31,536 +16.67(+5.24%)
May 19, 2015 315.40 319.95 313.42 318.03 12,639 +3.71(+1.18%)
May 18, 2015 311.81 319.02 311.81 314.32 10,676 +1.34(+0.43%)
May 15, 2015 312.60 315.50 310.52 312.98 10,302 +1.02(+0.33%)
May 14, 2015 307.08 311.96 307.08 311.96 4,285 +3.17(+1.03%)
May 13, 2015 306.17 308.79 306.17 308.79 3,432 +0.25(+0.08%)
May 12, 2015 303.81 310.61 302.82 308.54 15,057 +1.38(+0.45%)
May 11, 2015 301.37 309.07 301.37 307.16 16,460 +7.15(+2.38%)
May 08, 2015 300.01 300.01 300.01 300.01 987 +3.62(+1.22%)
May 07, 2015 296.38 296.38 296.38 296.38 2,150 -0.15(-0.05%)
May 06, 2015 300.91 300.91 294.57 296.54 22,190 -3.69(-1.23%)
May 05, 2015 299.10 300.91 290.06 300.23 9,230 +2.94(+0.99%)
May 04, 2015 290.04 297.29 290.04 297.29 5,560 +1.09(+0.37%)
May 01, 2015 291.49 297.88 291.49 296.20 10,194 +1.77(+0.60%)
Apr 30, 2015 297.37 298.56 294.43 294.43 12,408 -5.95(-1.98%)
Apr 29, 2015 300.01 300.91 294.67 300.39 9,025 +4.73(+1.60%)
Apr 28, 2015 294.60 299.49 294.60 295.66 2,728 -0.54(-0.18%)
Apr 27, 2015 308.17 308.17 294.63 296.20 7,692 -0.99(-0.33%)
Apr 24, 2015 298.12 300.90 293.67 297.19 30,150 +0.90(+0.30%)
Apr 23, 2015 295.11 298.42 295.11 296.29 4,102 -1.39(-0.47%)
Apr 22, 2015 286.64 300.47 286.64 297.68 2,228 -5.27(-1.74%)
Apr 21, 2015 304.64 312.37 300.91 302.94 38,720 -3.05(-1.00%)
Apr 20, 2015 295.02 308.74 295.02 305.99 41,525 +4.80(+1.60%)
Apr 17, 2015 304.19 304.84 299.10 301.19 34,193 -6.71(-2.18%)
Apr 16, 2015 298.56 315.48 296.37 307.89 29,494 +6.98(+2.32%)
Apr 15, 2015 290.04 300.91 289.58 300.91 20,983 +10.74(+3.70%)
Apr 14, 2015 295.91 295.91 289.16 290.17 19,840 -5.89(-1.99%)
Apr 13, 2015 302.02 302.02 293.62 296.06 13,398 -6.66(-2.20%)
Apr 10, 2015 306.05 306.05 302.17 302.73 2,655 -1.27(-0.42%)
Apr 09, 2015 312.40 312.40 303.22 304.00 4,803 -4.40(-1.43%)
Apr 08, 2015 306.34 317.12 304.18 308.39 3,109 +2.14(+0.70%)
Apr 07, 2015 310.38 317.19 306.25 306.25 7,526 -8.60(-2.73%)
Apr 06, 2015 315.24 315.24 311.29 314.85 1,662 +8.51(+2.78%)
Apr 02, 2015 312.06 306.34 306.34 306.34 9,819 -6.33(-2.03%)
Apr 01, 2015 310.01 321.35 310.01 312.68 4,468 -0.48(-0.15%)
Mar 31, 2015 301.20 314.51 300.48 313.16 9,907 +9.08(+2.99%)
Mar 30, 2015 322.32 322.32 298.09 304.08 4,574 -4.58(-1.48%)
Mar 27, 2015 301.09 309.53 301.09 308.65 6,703 +3.94(+1.29%)
Mar 26, 2015 302.73 305.26 302.51 304.71 4,183 +2.57(+0.85%)
Mar 25, 2015 310.45 310.45 297.29 302.15 5,656 -10.19(-3.26%)
Mar 24, 2015 305.13 313.38 305.13 312.33 13,466 +4.52(+1.47%)
Mar 23, 2015 304.54 311.49 303.62 307.81 19,452 +1.53(+0.50%)
Mar 20, 2015 302.37 306.57 299.10 306.28 19,880 +7.53(+2.52%)
Mar 19, 2015 299.10 303.33 295.88 298.75 10,779 +0.72(+0.24%)
Mar 18, 2015 297.29 301.71 295.75 298.02 14,927 -3.84(-1.27%)
Mar 17, 2015 303.86 303.86 301.87 301.87 2,897 -2.18(-0.72%)
Mar 16, 2015 299.25 304.04 296.56 304.04 3,957 +4.81(+1.61%)
Mar 13, 2015 302.27 302.27 294.62 299.23 5,253 -1.24(-0.41%)
Mar 12, 2015 297.86 300.47 297.59 300.47 4,186 +5.53(+1.87%)
Mar 11, 2015 293.91 299.33 293.91 294.94 4,129 +0.99(+0.34%)
Mar 10, 2015 293.90 295.90 293.90 293.95 2,410 -3.57(-1.20%)
Mar 09, 2015 292.28 298.44 292.19 297.52 14,863 +5.62(+1.93%)
Mar 06, 2015 289.38 295.71 289.38 291.90 19,730 +1.25(+0.43%)
Mar 05, 2015 290.31 301.82 290.31 290.65 5,437 -0.93(-0.32%)
Mar 04, 2015 295.26 295.26 291.58 291.58 1,232 -2.32(-0.79%)
Mar 03, 2015 296.62 302.04 293.47 293.90 6,785 -3.43(-1.15%)
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.