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

Atrion Corp (NQ: ATRI )

445.35 +17.55 (+4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2017 503.98 510.27 501.02 509.00 6,505 +5.68(+1.13%)
May 30, 2017 507.48 508.82 503.14 503.33 4,498 -2.21(-0.44%)
May 26, 2017 506.37 506.61 503.70 505.54 4,097 +2.12(+0.42%)
May 25, 2017 498.25 505.59 495.21 503.42 4,078 +3.51(+0.70%)
May 24, 2017 495.49 499.92 495.49 499.92 3,054 +3.51(+0.71%)
May 23, 2017 492.44 497.65 489.03 496.41 5,123 +1.85(+0.37%)
May 22, 2017 491.80 496.99 491.80 494.56 6,787 +0.46(+0.09%)
May 19, 2017 494.75 496.22 492.63 494.10 6,200 -1.94(-0.39%)
May 18, 2017 491.33 496.55 491.33 496.04 5,535 +2.26(+0.46%)
May 17, 2017 497.33 498.90 493.78 493.78 5,747 -3.83(-0.77%)
May 16, 2017 500.79 500.79 495.49 497.61 6,305 -3.78(-0.75%)
May 15, 2017 501.07 503.10 498.25 501.39 3,088 +3.14(+0.63%)
May 12, 2017 489.54 500.15 489.54 498.25 5,632 +9.41(+1.93%)
May 11, 2017 473.76 488.84 472.10 488.84 8,138 +18.27(+3.88%)
May 10, 2017 475.19 475.19 467.21 470.57 7,212 -2.17(-0.46%)
May 09, 2017 479.48 479.48 472.74 472.74 1,893 -4.84(-1.01%)
May 08, 2017 479.80 479.80 476.62 477.59 3,191 +1.89(+0.40%)
May 05, 2017 477.63 477.63 473.85 475.69 3,336 -0.60(-0.13%)
May 04, 2017 480.22 480.22 475.65 476.29 4,260 -2.81(-0.59%)
May 03, 2017 479.02 480.49 477.54 479.11 3,814 +0.74(+0.15%)
May 02, 2017 477.49 479.85 477.49 478.37 3,622 +0.92(+0.19%)
May 01, 2017 478.84 479.80 477.31 477.45 4,650 +0.32(+0.07%)
Apr 28, 2017 476.02 478.32 471.17 477.12 6,588 +4.52(+0.96%)
Apr 27, 2017 470.67 477.56 470.67 472.60 5,935 -0.60(-0.13%)
Apr 26, 2017 474.36 474.36 471.54 473.20 4,567 -0.92(-0.19%)
Apr 25, 2017 468.36 474.13 468.36 474.13 6,108 +5.40(+1.15%)
Apr 24, 2017 465.27 468.87 465.27 468.73 4,148 +4.24(+0.91%)
Apr 21, 2017 459.82 465.82 455.67 464.48 5,530 +5.91(+1.29%)
Apr 20, 2017 452.12 459.59 452.12 458.58 6,398 +6.41(+1.42%)
Apr 19, 2017 445.98 456.82 441.88 452.17 8,350 +9.00(+2.03%)
Apr 18, 2017 444.46 444.46 440.49 443.17 10,586 +0.92(+0.21%)
Apr 17, 2017 441.14 443.35 440.54 442.25 3,692 +1.38(+0.31%)
Apr 13, 2017 442.89 442.89 433.25 440.86 4,554 -1.52(-0.34%)
Apr 12, 2017 445.29 445.29 439.25 442.38 7,117 -3.05(-0.68%)
Apr 11, 2017 439.39 445.43 438.28 445.43 6,330 +7.43(+1.70%)
Apr 10, 2017 431.31 439.57 431.31 438.00 7,506 +7.15(+1.66%)
Apr 07, 2017 427.18 430.85 424.58 430.85 15,676 +6.09(+1.43%)
Apr 06, 2017 427.85 427.85 423.98 424.76 6,544 -3.55(-0.83%)
Apr 05, 2017 428.31 432.00 424.72 428.31 7,150 -2.21(-0.51%)
Apr 04, 2017 434.04 434.77 427.81 430.53 9,351 -3.69(-0.85%)
Apr 03, 2017 432.05 438.12 432.05 434.22 9,509 +2.21(+0.51%)
Mar 31, 2017 429.93 432.00 429.05 432.00 7,765 +0.65(+0.15%)
Mar 30, 2017 427.85 431.36 427.16 431.36 6,226 +4.61(+1.08%)
Mar 29, 2017 429.88 429.88 426.42 426.75 4,317 -2.68(-0.62%)
Mar 28, 2017 434.68 434.68 429.42 429.42 1,928 -3.00(-0.69%)
Mar 27, 2017 433.80 434.15 431.54 432.42 2,881 +0.32(+0.07%)
Mar 24, 2017 436.43 436.99 432.10 432.10 2,377 -4.84(-1.11%)
Mar 23, 2017 432.28 437.45 432.28 436.94 7,368 +6.37(+1.48%)
Mar 22, 2017 435.05 435.05 430.30 430.57 2,415 -3.41(-0.79%)
Mar 21, 2017 440.36 440.36 433.99 433.99 3,012 -6.92(-1.57%)
Mar 20, 2017 435.28 444.18 435.28 440.91 5,907 +7.61(+1.76%)
Mar 17, 2017 427.25 437.36 427.25 433.30 13,831 +4.15(+0.97%)
Mar 16, 2017 429.79 429.98 428.98 429.14 4,247 -0.83(-0.19%)
Mar 15, 2017 430.81 430.81 428.13 429.98 2,776 +4.34(+1.02%)
Mar 14, 2017 428.13 428.13 423.56 425.64 3,049 -2.54(-0.59%)
Mar 13, 2017 430.90 430.90 427.53 428.18 2,642 -0.05(-0.01%)
Mar 10, 2017 441.89 441.89 428.22 428.22 6,007 -4.37(-1.01%)
Mar 09, 2017 436.74 436.74 432.60 432.60 2,414 -1.89(-0.43%)
Mar 08, 2017 431.40 434.67 431.40 434.48 2,959 -0.60(-0.14%)
Mar 07, 2017 436.64 439.27 423.63 435.08 4,848 -5.62(-1.27%)
Mar 06, 2017 446.50 446.50 440.24 440.70 1,985 -10.17(-2.26%)
Mar 03, 2017 451.79 451.79 450.87 450.87 1,961 -2.81(-0.62%)
Mar 02, 2017 449.58 454.14 449.58 453.68 3,600 -0.51(-0.11%)
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.