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

Atrion Corp (NQ: ATRI )

417.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2020 589.54 590.95 584.62 587.27 14,043 -2.32(-0.39%)
Jul 30, 2020 586.75 611.02 581.63 589.59 7,996 -2.33(-0.39%)
Jul 29, 2020 599.49 599.49 591.18 591.92 7,221 -4.93(-0.83%)
Jul 28, 2020 600.05 607.38 594.75 596.85 6,763 -10.30(-1.70%)
Jul 27, 2020 615.59 615.59 607.16 607.16 3,623 -5.11(-0.84%)
Jul 24, 2020 590.30 615.02 590.30 612.27 4,118 +21.00(+3.55%)
Jul 23, 2020 600.45 600.45 591.27 591.27 3,589 -7.26(-1.21%)
Jul 22, 2020 605.17 605.17 598.54 598.54 2,665 -17.53(-2.85%)
Jul 21, 2020 632.61 640.09 616.07 616.07 3,183 -14.25(-2.26%)
Jul 20, 2020 623.89 630.32 623.89 630.32 2,546 -1.68(-0.27%)
Jul 17, 2020 617.48 632.00 612.27 632.00 3,167 +11.16(+1.80%)
Jul 16, 2020 622.22 629.18 620.84 620.84 3,195 -0.43(-0.07%)
Jul 15, 2020 628.26 628.26 615.62 621.27 4,595 +9.47(+1.55%)
Jul 14, 2020 611.80 611.80 611.80 611.80 1,885 +8.24(+1.37%)
Jul 13, 2020 609.71 621.71 603.56 603.56 3,799 +0.01(+0.00%)
Jul 10, 2020 595.51 603.55 591.44 603.55 5,385 +5.88(+0.98%)
Jul 09, 2020 603.84 603.84 595.70 597.67 3,831 -5.80(-0.96%)
Jul 08, 2020 608.97 608.97 603.46 603.46 3,757 -6.37(-1.05%)
Jul 07, 2020 614.19 617.48 606.45 609.84 2,640 -6.88(-1.12%)
Jul 06, 2020 622.11 644.00 606.80 616.72 6,048 +2.99(+0.49%)
Jul 02, 2020 613.03 613.73 613.03 613.73 3,590 +1.08(+0.18%)
Jul 01, 2020 609.90 621.04 604.80 612.65 5,723 +9.37(+1.55%)
Jun 30, 2020 593.01 614.63 593.01 603.28 15,828 +3.80(+0.63%)
Jun 29, 2020 594.66 599.49 594.66 599.49 5,275 +12.76(+2.17%)
Jun 26, 2020 622.19 622.19 586.73 586.73 16,049 -40.13(-6.40%)
Jun 25, 2020 616.63 627.77 614.08 626.86 10,012 +6.61(+1.07%)
Jun 24, 2020 628.18 629.24 618.53 620.25 6,483 -8.59(-1.37%)
Jun 23, 2020 622.87 628.84 622.87 628.84 3,101 +7.49(+1.21%)
Jun 22, 2020 615.87 642.77 615.87 621.34 4,391 -3.71(-0.59%)
Jun 19, 2020 616.44 625.06 615.64 625.06 19,639 +16.06(+2.64%)
Jun 18, 2020 612.72 613.05 608.99 608.99 3,047 -5.59(-0.91%)
Jun 17, 2020 614.58 614.58 614.58 614.58 1,884 -5.63(-0.91%)
Jun 16, 2020 621.84 621.84 617.13 620.22 2,671 +1.98(+0.32%)
Jun 15, 2020 608.96 618.24 608.96 618.24 4,546 +2.65(+0.43%)
Jun 12, 2020 617.95 618.52 615.59 615.59 3,906 -0.43(-0.07%)
Jun 11, 2020 616.28 621.66 609.55 616.01 9,350 -9.45(-1.51%)
Jun 10, 2020 618.85 630.68 618.85 625.46 4,235 +9.35(+1.52%)
Jun 09, 2020 614.12 623.77 614.12 616.12 3,731 -2.78(-0.45%)
Jun 08, 2020 618.89 618.89 618.89 618.89 2,360 -10.35(-1.64%)
Jun 05, 2020 630.82 638.88 621.68 629.24 6,562 +12.59(+2.04%)
Jun 04, 2020 624.62 626.64 616.64 616.64 6,922 -10.33(-1.65%)
Jun 03, 2020 617.20 637.74 617.20 626.97 8,609 +9.87(+1.60%)
Jun 02, 2020 614.13 620.77 614.13 617.10 5,927 +5.53(+0.90%)
Jun 01, 2020 611.34 642.47 611.34 611.57 7,958 +5.02(+0.83%)
May 29, 2020 604.67 607.51 604.67 606.55 4,657 -0.01(-0.00%)
May 28, 2020 624.51 624.51 606.56 606.56 4,107 -17.34(-2.78%)
May 27, 2020 624.01 637.52 623.90 623.90 5,026 -3.45(-0.55%)
May 26, 2020 628.17 629.24 613.65 627.35 5,079 +12.28(+2.00%)
May 22, 2020 623.28 623.28 614.12 615.07 3,704 +7.18(+1.18%)
May 21, 2020 611.87 613.46 607.89 607.89 4,564 -3.85(-0.63%)
May 20, 2020 610.45 624.33 610.44 611.73 5,010 +4.18(+0.69%)
May 19, 2020 617.43 638.29 607.56 607.56 5,590 -4.74(-0.77%)
May 18, 2020 609.33 619.85 608.45 612.30 7,640 +11.41(+1.90%)
May 15, 2020 626.31 636.33 600.47 600.88 20,004 -18.34(-2.96%)
May 14, 2020 619.36 619.70 614.13 619.22 6,875 -3.24(-0.52%)
May 13, 2020 607.14 627.13 607.14 622.47 4,585 +2.08(+0.34%)
May 12, 2020 641.43 641.43 614.59 620.39 4,933 -16.41(-2.58%)
May 11, 2020 637.70 637.74 630.71 636.80 6,776 -4.62(-0.72%)
May 08, 2020 642.47 645.70 641.42 641.42 4,233 +10.75(+1.70%)
May 07, 2020 643.90 652.86 628.67 630.67 10,460 +4.06(+0.65%)
May 06, 2020 616.01 628.29 609.40 626.60 9,573 +25.90(+4.31%)
May 05, 2020 600.71 600.71 600.71 600.71 3,853 -5.29(-0.87%)
May 04, 2020 600.90 613.95 600.90 606.00 5,284 +7.08(+1.18%)
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.