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

Atrion Corp (NQ: ATRI )

451.25 -21.15 (-4.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Nov 30, 2020 565.08 592.19 544.03 571.49 12,468 +6.99(+1.24%)
Nov 27, 2020 560.43 567.43 551.29 564.50 11,372 +3.62(+0.65%)
Nov 25, 2020 555.56 562.60 546.53 560.88 13,057 +4.38(+0.79%)
Nov 24, 2020 551.47 556.50 538.47 556.50 4,483 +8.92(+1.63%)
Nov 23, 2020 560.40 564.11 544.08 547.59 7,581 -14.72(-2.62%)
Nov 20, 2020 563.64 570.51 561.59 562.30 4,317 -9.21(-1.61%)
Nov 19, 2020 560.12 575.21 560.12 571.52 4,268 +15.96(+2.87%)
Nov 18, 2020 575.50 577.11 555.56 555.56 5,919 -16.28(-2.85%)
Nov 17, 2020 571.96 578.36 571.71 571.84 4,412 -9.84(-1.69%)
Nov 16, 2020 572.27 584.74 572.27 581.68 6,254 +17.28(+3.06%)
Nov 13, 2020 566.96 569.05 564.39 564.39 5,686 +5.32(+0.95%)
Nov 12, 2020 553.98 562.21 553.98 559.08 4,702 +2.43(+0.44%)
Nov 11, 2020 555.65 559.60 552.24 556.64 5,101 -7.18(-1.27%)
Nov 10, 2020 560.31 571.77 560.31 563.82 9,521 -16.53(-2.85%)
Nov 09, 2020 584.04 595.44 576.08 580.35 6,703 +8.55(+1.49%)
Nov 06, 2020 578.52 578.52 571.80 571.80 2,843 -1.47(-0.26%)
Nov 05, 2020 576.11 581.60 569.81 573.27 7,523 -0.86(-0.15%)
Nov 04, 2020 579.34 579.94 574.14 574.14 2,468 -8.01(-1.38%)
Nov 03, 2020 600.19 600.19 581.28 582.15 4,600 +1.66(+0.29%)
Nov 02, 2020 580.49 580.49 580.49 580.49 2,979 +9.59(+1.68%)
Oct 30, 2020 577.24 580.69 569.81 570.90 6,633 -10.30(-1.77%)
Oct 29, 2020 583.10 589.66 581.20 581.20 4,072 +0.95(+0.16%)
Oct 28, 2020 578.05 585.48 578.05 580.25 5,277 -19.19(-3.20%)
Oct 27, 2020 612.54 617.13 599.45 599.45 7,839 -13.10(-2.14%)
Oct 26, 2020 615.30 615.30 608.36 612.54 4,645 -9.64(-1.55%)
Oct 23, 2020 630.55 633.46 622.18 622.18 4,633 -14.05(-2.21%)
Oct 22, 2020 621.96 645.13 621.96 636.23 7,226 +11.34(+1.81%)
Oct 21, 2020 612.54 624.89 608.13 624.89 15,742 +4.75(+0.77%)
Oct 20, 2020 619.40 629.64 616.13 620.14 9,094 -2.37(-0.38%)
Oct 19, 2020 640.92 644.36 622.51 622.51 8,570 -15.86(-2.48%)
Oct 16, 2020 621.18 651.29 621.18 638.37 29,062 +13.63(+2.18%)
Oct 15, 2020 610.17 624.75 609.23 624.75 9,021 +10.71(+1.74%)
Oct 14, 2020 619.19 622.04 609.69 614.03 11,133 -3.24(-0.52%)
Oct 13, 2020 609.88 619.66 608.25 617.27 8,842 -2.39(-0.39%)
Oct 12, 2020 606.23 622.56 606.23 619.66 9,383 +11.54(+1.90%)
Oct 09, 2020 598.20 613.41 594.59 608.13 14,531 +15.33(+2.59%)
Oct 08, 2020 598.95 598.95 591.66 592.80 10,023 -4.65(-0.78%)
Oct 07, 2020 598.30 600.20 591.65 597.45 8,979 +7.70(+1.31%)
Oct 06, 2020 596.40 606.12 587.58 589.75 7,225 -4.27(-0.72%)
Oct 05, 2020 582.15 594.02 577.40 594.02 9,960 +19.47(+3.39%)
Oct 02, 2020 578.35 579.79 551.76 574.56 14,110 -5.79(-1.00%)
Oct 01, 2020 599.25 599.25 577.41 580.35 12,581 -14.15(-2.38%)
Sep 30, 2020 597.04 601.48 594.50 594.50 11,060 +3.70(+0.63%)
Sep 29, 2020 599.56 601.13 589.85 590.79 10,847 -12.24(-2.03%)
Sep 28, 2020 600.39 639.12 600.39 603.04 9,369 +4.15(+0.69%)
Sep 25, 2020 620.55 620.55 589.68 598.89 4,949 -1.31(-0.22%)
Sep 24, 2020 601.05 636.28 596.40 600.20 15,084 +1.88(+0.31%)
Sep 23, 2020 598.30 598.32 598.25 598.32 4,155 -6.15(-1.02%)
Sep 22, 2020 601.15 604.47 600.20 604.47 2,864 -0.37(-0.06%)
Sep 21, 2020 615.77 615.77 598.30 604.84 7,704 -18.99(-3.04%)
Sep 18, 2020 613.67 623.84 598.30 623.84 19,164 +25.17(+4.20%)
Sep 17, 2020 602.57 602.57 598.67 598.67 2,122 -2.19(-0.37%)
Sep 16, 2020 583.11 600.86 582.40 600.86 9,536 +1.61(+0.27%)
Sep 15, 2020 602.26 605.75 598.30 599.26 2,723 -2.57(-0.43%)
Sep 14, 2020 600.20 601.83 598.30 601.83 4,245 +2.11(+0.35%)
Sep 11, 2020 597.60 602.54 597.60 599.72 3,590 -4.22(-0.70%)
Sep 10, 2020 602.42 605.69 602.34 603.94 3,001 -2.94(-0.48%)
Sep 09, 2020 606.87 606.87 604.60 606.87 2,248 +5.44(+0.90%)
Sep 08, 2020 597.97 601.44 596.67 601.44 3,469 -8.27(-1.36%)
Sep 04, 2020 625.25 625.25 592.59 609.70 5,068 -11.89(-1.91%)
Sep 03, 2020 629.45 637.75 621.59 621.59 6,093 -1.57(-0.25%)
Sep 02, 2020 606.30 636.40 606.30 623.16 6,552 +15.15(+2.49%)
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.