Skip to main content

Atrion Corp (NQ: ATRI )

463.55 +15.55 (+3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 357.70 361.69 357.62 361.69 7,128 +3.76(+1.05%)
Mar 30, 2016 350.58 357.93 350.58 357.93 2,533 +1.24(+0.35%)
Mar 29, 2016 358.07 358.07 353.70 356.68 3,434 +2.86(+0.81%)
Mar 28, 2016 349.68 355.87 349.47 353.82 3,364 +4.35(+1.25%)
Mar 24, 2016 341.66 349.46 349.46 349.46 3,060 +2.74(+0.79%)
Mar 23, 2016 343.06 349.92 341.33 346.73 5,314 +0.01(+0.00%)
Mar 22, 2016 347.64 347.64 343.07 346.72 2,385 -5.21(-1.48%)
Mar 21, 2016 357.53 357.53 351.94 351.94 1,827 -4.43(-1.24%)
Mar 18, 2016 359.06 362.71 355.58 356.36 19,662 -0.90(-0.25%)
Mar 17, 2016 353.65 359.53 353.65 357.26 3,928 +2.55(+0.72%)
Mar 16, 2016 355.27 360.44 354.71 354.71 4,057 -2.74(-0.77%)
Mar 15, 2016 358.20 360.42 353.30 357.44 4,886 +0.18(+0.05%)
Mar 14, 2016 360.45 360.45 352.45 357.26 5,037 +6.30(+1.80%)
Mar 11, 2016 350.75 353.03 347.48 350.96 3,384 +4.14(+1.19%)
Mar 10, 2016 347.36 352.20 342.25 346.81 4,840 -1.30(-0.37%)
Mar 09, 2016 345.00 351.01 342.25 348.11 3,133 +3.87(+1.12%)
Mar 08, 2016 351.12 351.12 344.24 344.24 4,379 -6.04(-1.72%)
Mar 07, 2016 345.37 350.64 345.23 350.28 2,840 +4.47(+1.29%)
Mar 04, 2016 341.95 345.86 341.95 345.81 3,625 +2.19(+0.64%)
Mar 03, 2016 337.73 343.62 337.02 343.62 17,565 +5.66(+1.67%)
Mar 02, 2016 338.33 338.33 335.98 337.96 5,892 -2.85(-0.84%)
Mar 01, 2016 341.34 365.34 340.81 340.81 4,710 -2.13(-0.62%)
Feb 29, 2016 343.53 346.81 339.16 342.93 5,991 -4.60(-1.32%)
Feb 26, 2016 350.45 353.43 345.70 347.53 4,882 -3.84(-1.09%)
Feb 25, 2016 345.53 353.86 344.58 351.38 5,156 +7.29(+2.12%)
Feb 24, 2016 329.38 356.75 326.76 344.08 13,008 +8.91(+2.66%)
Feb 23, 2016 342.13 344.99 334.98 335.18 6,391 -19.85(-5.59%)
Feb 22, 2016 352.92 356.95 339.96 355.03 3,578 +0.27(+0.08%)
Feb 19, 2016 362.41 362.41 346.99 354.75 3,713 -6.66(-1.84%)
Feb 18, 2016 366.27 367.83 361.41 361.41 2,321 -10.95(-2.94%)
Feb 17, 2016 378.75 378.75 350.92 372.37 14,763 +6.76(+1.85%)
Feb 16, 2016 361.41 368.45 359.80 365.60 8,955 +7.84(+2.19%)
Feb 12, 2016 355.94 357.76 357.76 357.76 2,081 +6.94(+1.98%)
Feb 11, 2016 344.77 355.94 337.16 350.83 12,834 +2.00(+0.57%)
Feb 10, 2016 342.03 352.81 333.12 348.83 11,496 +11.14(+3.30%)
Feb 09, 2016 338.16 338.51 325.99 337.69 5,224 +3.65(+1.09%)
Feb 08, 2016 333.12 345.87 333.12 334.03 1,813 -1.28(-0.38%)
Feb 05, 2016 345.28 353.94 333.21 335.31 4,391 -9.99(-2.89%)
Feb 04, 2016 343.87 345.49 343.87 345.30 1,932 +0.48(+0.14%)
Feb 03, 2016 350.33 351.92 335.40 344.81 6,025 -3.16(-0.91%)
Feb 02, 2016 341.44 350.46 331.18 347.97 2,344 +0.23(+0.07%)
Feb 01, 2016 347.98 359.00 347.74 347.74 2,987 +5.02(+1.46%)
Jan 29, 2016 339.67 346.73 333.24 342.72 13,517 +2.77(+0.82%)
Jan 28, 2016 335.86 342.24 335.03 339.95 2,389 +4.17(+1.24%)
Jan 27, 2016 332.19 340.36 327.17 335.78 3,062 +3.84(+1.16%)
Jan 26, 2016 335.86 335.86 328.74 331.94 4,762 -1.20(-0.36%)
Jan 25, 2016 333.12 336.75 333.12 333.13 2,755 -6.01(-1.77%)
Jan 22, 2016 335.26 339.14 335.26 339.14 2,830 +3.92(+1.17%)
Jan 21, 2016 337.48 337.48 332.00 335.22 3,150 +0.27(+0.08%)
Jan 20, 2016 325.95 334.95 325.41 334.95 4,330 +4.57(+1.38%)
Jan 19, 2016 326.37 332.19 326.37 330.38 2,339 +5.06(+1.55%)
Jan 15, 2016 327.56 325.32 325.32 325.32 7,779 -3.51(-1.07%)
Jan 14, 2016 342.16 342.16 319.43 328.83 13,063 -5.20(-1.56%)
Jan 13, 2016 342.25 342.25 334.03 334.03 3,113 -6.37(-1.87%)
Jan 12, 2016 340.79 341.34 338.61 340.40 4,055 +0.18(+0.05%)
Jan 11, 2016 329.57 342.25 328.28 340.22 5,391 +11.21(+3.41%)
Jan 08, 2016 344.69 344.69 327.39 329.01 7,569 -9.58(-2.83%)
Jan 07, 2016 323.55 338.60 323.55 338.60 4,089 +7.35(+2.22%)
Jan 06, 2016 334.72 350.58 331.25 331.25 7,427 -4.66(-1.39%)
Jan 05, 2016 338.60 338.61 334.61 335.92 3,329 -5.47(-1.60%)
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.