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

Atrion Corp (NQ: ATRI )

465.25 +9.41 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2017 451.01 454.83 449.81 449.81 4,591 -7.00(-1.53%)
Jan 30, 2017 464.91 464.91 456.81 456.81 4,508 -8.42(-1.81%)
Jan 27, 2017 436.37 466.75 436.37 465.23 7,549 +29.69(+6.82%)
Jan 26, 2017 433.93 435.54 430.85 435.54 3,319 -1.75(-0.40%)
Jan 25, 2017 432.55 438.21 429.79 437.29 5,760 +9.85(+2.30%)
Jan 24, 2017 427.16 427.44 421.00 427.44 5,728 -0.74(-0.17%)
Jan 23, 2017 431.44 435.22 428.18 428.18 4,292 -8.47(-1.94%)
Jan 20, 2017 429.05 437.06 429.00 436.64 5,591 +7.13(+1.66%)
Jan 19, 2017 427.39 429.83 424.91 429.51 4,851 -0.55(-0.13%)
Jan 18, 2017 424.45 430.06 423.04 430.06 3,207 +3.64(+0.85%)
Jan 17, 2017 422.56 429.44 420.67 426.43 9,704 +2.03(+0.48%)
Jan 13, 2017 424.40 424.40 424.40 0 +0.28(+0.07%)
Jan 12, 2017 431.77 431.77 424.12 424.12 5,031 -8.75(-2.02%)
Jan 11, 2017 440.05 440.05 432.00 432.87 4,846 -6.44(-1.47%)
Jan 10, 2017 439.18 442.08 436.60 439.31 6,974 +0.18(+0.04%)
Jan 09, 2017 438.86 441.89 438.55 439.13 5,667 -2.53(-0.57%)
Jan 06, 2017 445.85 447.46 441.57 441.66 5,329 -2.81(-0.63%)
Jan 05, 2017 454.00 455.43 441.89 444.47 5,506 -9.02(-1.99%)
Jan 04, 2017 464.13 465.28 450.78 453.49 8,368 -9.02(-1.95%)
Jan 03, 2017 468.50 471.44 460.35 462.51 9,815 -4.42(-0.95%)
Dec 30, 2016 466.93 466.93 466.93 0 -0.78(-0.17%)
Dec 29, 2016 463.21 467.72 463.21 467.72 1,049 +3.54(+0.76%)
Dec 28, 2016 460.41 465.83 460.41 464.17 1,976 -1.84(-0.40%)
Dec 27, 2016 462.19 466.47 462.19 466.01 2,182 +5.66(+1.23%)
Dec 23, 2016 460.35 460.35 460.35 0 +2.25(+0.49%)
Dec 22, 2016 456.62 462.15 456.16 458.10 5,291 +0.92(+0.20%)
Dec 21, 2016 457.18 464.49 454.97 457.18 3,291 +1.11(+0.24%)
Dec 20, 2016 457.08 461.23 454.41 456.07 4,395 -1.38(-0.30%)
Dec 19, 2016 460.31 460.31 453.31 457.45 5,508 -1.98(-0.43%)
Dec 16, 2016 473.84 473.84 457.13 459.43 13,170 -9.90(-2.11%)
Dec 15, 2016 467.67 480.61 467.67 469.33 12,799 +2.76(+0.59%)
Dec 14, 2016 464.91 466.56 461.23 466.56 8,486 +3.68(+0.80%)
Dec 13, 2016 460.26 464.91 460.26 462.88 3,864 +2.39(+0.52%)
Dec 12, 2016 458.00 460.49 456.58 460.49 6,826 +2.58(+0.56%)
Dec 09, 2016 453.40 460.26 453.12 457.91 5,451 -1.70(-0.37%)
Dec 08, 2016 451.74 462.88 451.74 459.62 3,719 +8.06(+1.78%)
Dec 07, 2016 452.99 454.74 449.90 451.56 4,550 -0.60(-0.13%)
Dec 06, 2016 452.66 453.40 450.68 452.16 2,631 -1.43(-0.31%)
Dec 05, 2016 453.12 453.86 450.27 453.58 4,134 +3.96(+0.88%)
Dec 02, 2016 449.53 453.86 444.79 449.63 2,459 +0.00(+0.00%)
Dec 01, 2016 458.05 458.05 449.63 449.63 5,247 -2.03(-0.45%)
Nov 30, 2016 452.94 457.40 448.61 451.65 4,768 +0.87(+0.19%)
Nov 29, 2016 444.93 463.62 444.93 450.78 12,450 +0.28(+0.06%)
Nov 28, 2016 448.57 450.50 448.57 450.50 4,391 +1.61(+0.36%)
Nov 25, 2016 448.43 451.28 448.43 448.89 2,496 -2.16(-0.48%)
Nov 23, 2016 451.05 451.05 451.05 0 +8.27(+1.87%)
Nov 22, 2016 437.69 446.46 437.27 442.78 7,398 +3.08(+0.70%)
Nov 21, 2016 439.15 439.71 432.04 439.71 4,484 -1.24(-0.28%)
Nov 18, 2016 433.28 450.18 433.28 440.95 15,667 +8.41(+1.94%)
Nov 17, 2016 434.33 434.33 434.33 432.54 1,857 +2.34(+0.54%)
Nov 16, 2016 426.82 433.60 426.48 430.20 6,805 -3.54(-0.82%)
Nov 15, 2016 424.37 435.94 424.37 433.74 5,478 +7.67(+1.80%)
Nov 14, 2016 417.98 426.25 413.52 426.06 7,700 +9.55(+2.29%)
Nov 11, 2016 398.64 417.11 398.64 416.51 13,098 +15.76(+3.93%)
Nov 10, 2016 405.76 410.63 400.76 400.76 9,879 -6.48(-1.59%)
Nov 09, 2016 399.98 407.23 399.98 407.23 3,895 +1.84(+0.45%)
Nov 08, 2016 406.04 408.66 401.44 405.39 7,526 -3.40(-0.83%)
Nov 07, 2016 412.70 414.31 408.79 408.79 5,189 +0.46(+0.11%)
Nov 04, 2016 410.04 410.04 404.64 408.33 4,493 +12.81(+3.24%)
Nov 03, 2016 398.92 398.92 395.52 395.52 1,829 +0.05(+0.01%)
Nov 02, 2016 403.10 403.10 395.47 395.47 2,292 -5.60(-1.40%)
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.