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, 2017 429.93 432.00 429.05 432.00 7,765 +0.65(+0.15%)
Mar 30, 2017 427.85 431.36 427.16 431.36 6,226 +4.61(+1.08%)
Mar 29, 2017 429.88 429.88 426.42 426.75 4,317 -2.68(-0.62%)
Mar 28, 2017 434.68 434.68 429.42 429.42 1,928 -3.00(-0.69%)
Mar 27, 2017 433.80 434.15 431.54 432.42 2,881 +0.32(+0.07%)
Mar 24, 2017 436.43 436.99 432.10 432.10 2,377 -4.84(-1.11%)
Mar 23, 2017 432.28 437.45 432.28 436.94 7,368 +6.37(+1.48%)
Mar 22, 2017 435.05 435.05 430.30 430.57 2,415 -3.41(-0.79%)
Mar 21, 2017 440.36 440.36 433.99 433.99 3,012 -6.92(-1.57%)
Mar 20, 2017 435.28 444.18 435.28 440.91 5,907 +7.61(+1.76%)
Mar 17, 2017 427.25 437.36 427.25 433.30 13,831 +4.15(+0.97%)
Mar 16, 2017 429.79 429.98 428.98 429.14 4,247 -0.83(-0.19%)
Mar 15, 2017 430.81 430.81 428.13 429.98 2,776 +4.34(+1.02%)
Mar 14, 2017 428.13 428.13 423.56 425.64 3,049 -2.54(-0.59%)
Mar 13, 2017 430.90 430.90 427.53 428.18 2,642 -0.05(-0.01%)
Mar 10, 2017 441.89 441.89 428.22 428.22 6,007 -4.37(-1.01%)
Mar 09, 2017 436.74 436.74 432.60 432.60 2,414 -1.89(-0.43%)
Mar 08, 2017 431.40 434.67 431.40 434.48 2,959 -0.60(-0.14%)
Mar 07, 2017 436.64 439.27 423.63 435.08 4,848 -5.62(-1.27%)
Mar 06, 2017 446.50 446.50 440.24 440.70 1,985 -10.17(-2.26%)
Mar 03, 2017 451.79 451.79 450.87 450.87 1,961 -2.81(-0.62%)
Mar 02, 2017 449.58 454.14 449.58 453.68 3,600 -0.51(-0.11%)
Mar 01, 2017 453.86 454.37 451.28 454.18 3,532 +4.88(+1.09%)
Feb 28, 2017 449.30 449.30 446.86 449.30 4,954 -0.74(-0.16%)
Feb 27, 2017 451.10 453.86 447.69 450.04 6,332 -1.98(-0.44%)
Feb 24, 2017 449.26 452.99 445.12 452.02 4,618 +3.27(+0.73%)
Feb 23, 2017 444.65 451.93 443.96 448.75 8,833 +4.10(+0.92%)
Feb 22, 2017 451.14 452.02 439.50 444.65 4,772 -7.64(-1.69%)
Feb 21, 2017 444.56 452.30 444.56 452.30 1,401 +9.44(+2.13%)
Feb 17, 2017 442.86 442.86 442.86 0 +9.25(+2.13%)
Feb 16, 2017 435.08 435.08 431.35 433.61 2,635 -2.58(-0.59%)
Feb 15, 2017 436.19 436.19 436.19 436.19 2,020 +0.78(+0.18%)
Feb 14, 2017 434.11 440.51 432.69 435.40 3,429 -7.73(-1.75%)
Feb 13, 2017 442.54 450.73 442.54 443.14 3,927 -4.83(-1.08%)
Feb 10, 2017 441.89 447.97 441.89 447.97 2,344 +7.50(+1.70%)
Feb 09, 2017 428.73 440.47 428.73 440.47 3,506 +11.78(+2.75%)
Feb 08, 2017 426.93 428.68 426.93 428.68 2,609 -2.81(-0.65%)
Feb 07, 2017 431.78 433.18 428.96 431.49 1,987 +0.41(+0.10%)
Feb 06, 2017 433.98 433.98 429.69 431.08 5,430 -3.82(-0.88%)
Feb 03, 2017 428.08 442.91 428.08 434.90 4,855 +5.71(+1.33%)
Feb 02, 2017 441.66 447.46 429.19 429.19 4,220 -13.35(-3.02%)
Feb 01, 2017 454.64 454.64 441.89 442.54 5,487 -7.27(-1.62%)
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%)
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.