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

Atrion Corp (NQ: ATRI )

413.20 -4.00 (-0.96%)
Streaming Delayed Price Updated: 10:59 AM 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 (%)
Jul 31, 2015 367.06 372.33 351.61 366.79 17,815 -0.80(-0.22%)
Jul 30, 2015 356.19 367.61 355.18 367.59 9,247 +8.88(+2.48%)
Jul 29, 2015 353.35 364.18 353.35 358.71 11,578 +0.99(+0.28%)
Jul 28, 2015 355.07 365.11 355.07 357.72 9,833 +1.54(+0.43%)
Jul 27, 2015 357.81 359.38 353.14 356.18 6,772 +1.00(+0.28%)
Jul 24, 2015 358.71 360.30 355.18 355.18 4,385 -6.35(-1.76%)
Jul 23, 2015 358.89 367.70 357.62 361.53 10,303 -1.14(-0.32%)
Jul 22, 2015 357.80 366.20 349.84 362.67 8,467 +5.32(+1.49%)
Jul 21, 2015 351.72 359.70 351.45 357.35 12,762 +5.61(+1.60%)
Jul 20, 2015 352.78 352.78 351.74 351.74 1,495 -2.43(-0.69%)
Jul 17, 2015 348.58 363.25 348.58 354.17 10,854 +1.73(+0.49%)
Jul 16, 2015 345.99 359.40 340.56 352.44 8,810 +5.53(+1.59%)
Jul 15, 2015 343.26 346.90 341.46 346.90 10,145 +5.64(+1.65%)
Jul 14, 2015 346.91 346.91 333.96 341.27 16,582 -2.94(-0.85%)
Jul 13, 2015 345.63 350.18 343.18 344.21 7,998 -0.79(-0.23%)
Jul 10, 2015 351.76 351.76 341.46 345.00 15,617 -2.81(-0.81%)
Jul 09, 2015 355.99 357.03 345.54 347.81 8,994 -8.20(-2.30%)
Jul 08, 2015 352.35 356.89 345.09 356.01 6,168 +1.66(+0.47%)
Jul 07, 2015 350.08 355.53 350.08 354.35 2,292 +2.42(+0.69%)
Jul 06, 2015 352.74 354.62 348.92 351.94 3,219 -0.80(-0.23%)
Jul 02, 2015 355.08 352.74 352.74 352.74 1,211 -2.44(-0.69%)
Jul 01, 2015 352.40 358.25 352.40 355.18 3,397 -1.09(-0.31%)
Jun 30, 2015 352.69 358.71 347.22 356.27 6,587 +9.92(+2.86%)
Jun 29, 2015 346.90 355.20 343.73 346.35 8,345 -7.33(-2.07%)
Jun 26, 2015 350.72 356.02 347.72 353.68 20,238 +6.59(+1.90%)
Jun 25, 2015 343.46 349.76 343.41 347.09 2,847 +2.00(+0.58%)
Jun 24, 2015 346.99 346.99 340.09 345.09 7,209 -5.44(-1.55%)
Jun 23, 2015 349.40 353.46 341.62 350.53 6,183 -4.55(-1.28%)
Jun 22, 2015 355.08 359.17 353.26 355.08 4,609 -2.41(-0.67%)
Jun 19, 2015 354.26 357.87 349.63 357.49 10,445 +5.12(+1.45%)
Jun 18, 2015 349.18 359.62 338.73 352.36 6,043 +0.69(+0.20%)
Jun 17, 2015 354.35 355.99 337.82 351.67 3,971 -1.04(-0.29%)
Jun 16, 2015 353.15 359.59 349.63 352.71 3,663 -0.44(-0.13%)
Jun 15, 2015 323.29 354.17 323.29 353.15 3,314 +3.17(+0.91%)
Jun 12, 2015 344.04 349.98 342.56 349.98 24,299 +2.62(+0.75%)
Jun 11, 2015 349.77 351.89 345.81 347.37 17,097 -3.12(-0.89%)
Jun 10, 2015 348.05 353.47 347.19 350.49 17,674 +3.72(+1.07%)
Jun 09, 2015 340.54 349.85 340.54 346.78 10,928 -1.25(-0.36%)
Jun 08, 2015 357.11 357.11 348.02 348.03 5,517 -9.09(-2.55%)
Jun 05, 2015 354.84 358.01 353.96 357.12 5,056 +5.56(+1.58%)
Jun 04, 2015 355.29 355.29 349.69 351.55 2,147 -2.75(-0.78%)
Jun 03, 2015 343.69 356.19 342.14 354.30 44,047 +11.32(+3.30%)
Jun 02, 2015 337.03 348.95 336.51 342.98 18,986 +6.95(+2.07%)
Jun 01, 2015 342.62 343.98 333.58 336.03 5,662 -3.75(-1.10%)
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%)
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.