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

Atrion Corp (NQ: ATRI )

410.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 29, 2018 587.07 587.07 587.07 0 -2.37(-0.40%)
Mar 28, 2018 585.73 594.34 584.93 589.44 4,952 +8.23(+1.42%)
Mar 27, 2018 581.17 595.16 578.42 581.21 4,138 +0.28(+0.05%)
Mar 26, 2018 562.85 582.14 562.85 580.93 12,549 +24.36(+4.38%)
Mar 23, 2018 565.08 577.50 563.92 556.57 6,361 -8.37(-1.48%)
Mar 22, 2018 581.21 587.72 564.94 564.94 10,061 -20.92(-3.57%)
Mar 21, 2018 580.24 600.74 580.24 585.86 7,729 +6.42(+1.11%)
Mar 20, 2018 571.91 583.45 570.05 579.45 13,220 +11.25(+1.98%)
Mar 19, 2018 564.52 568.20 557.92 568.20 13,884 +4.19(+0.74%)
Mar 16, 2018 564.01 571.03 556.52 564.01 29,420 -0.84(-0.15%)
Mar 15, 2018 564.48 572.85 552.04 564.85 13,819 +4.93(+0.88%)
Mar 14, 2018 561.27 562.96 544.58 559.92 16,876 +2.56(+0.46%)
Mar 13, 2018 562.37 570.08 552.58 557.36 8,504 +0.05(+0.01%)
Mar 12, 2018 559.26 567.66 555.00 557.32 10,356 -2.78(-0.50%)
Mar 09, 2018 579.26 580.70 560.10 560.10 6,224 -16.24(-2.82%)
Mar 08, 2018 573.00 590.16 573.00 576.34 8,084 +6.45(+1.13%)
Mar 07, 2018 549.84 584.46 548.59 569.89 13,294 +15.73(+2.84%)
Mar 06, 2018 536.43 554.53 531.79 554.16 8,630 +13.92(+2.58%)
Mar 05, 2018 534.58 557.22 529.94 540.24 18,935 +11.51(+2.18%)
Mar 02, 2018 533.65 553.51 522.93 528.73 10,524 -9.19(-1.71%)
Mar 01, 2018 545.95 558.71 533.65 537.92 9,503 -8.63(-1.58%)
Feb 28, 2018 498.43 578.20 498.43 546.55 30,253 +42.41(+8.41%)
Feb 27, 2018 519.40 519.40 504.14 504.14 4,022 -6.31(-1.24%)
Feb 26, 2018 500.24 522.88 489.78 510.45 11,464 +2.04(+0.40%)
Feb 23, 2018 533.60 543.02 506.41 508.40 7,459 -32.58(-6.02%)
Feb 22, 2018 496.52 540.98 492.12 540.98 4,910 +52.07(+10.65%)
Feb 21, 2018 496.90 479.68 488.92 11,720 -7.98(-1.61%)
Feb 20, 2018 502.88 515.13 496.90 496.90 11,602 -10.76(-2.12%)
Feb 16, 2018 507.66 507.66 507.66 0 -1.49(-0.29%)
Feb 15, 2018 524.37 526.97 502.93 509.15 11,008 -11.51(-2.21%)
Feb 14, 2018 524.37 531.47 520.66 520.66 10,747 -0.23(-0.04%)
Feb 13, 2018 523.86 531.79 515.01 520.89 6,519 -4.41(-0.84%)
Feb 12, 2018 505.95 526.22 501.21 525.30 6,976 +18.75(+3.70%)
Feb 09, 2018 497.45 506.55 488.17 506.55 4,283 +2.13(+0.42%)
Feb 08, 2018 512.44 512.44 504.41 504.41 3,363 -8.72(-1.70%)
Feb 07, 2018 515.09 502.09 513.14 5,741 +11.04(+2.20%)
Feb 06, 2018 505.99 507.20 488.17 502.09 10,960 -12.99(-2.52%)
Feb 05, 2018 506.41 519.77 506.41 515.09 7,470 +4.55(+0.89%)
Feb 02, 2018 519.77 519.77 503.62 510.54 8,819 -16.15(-3.07%)
Feb 01, 2018 536.76 536.76 536.76 526.69 3,011 -7.33(-1.37%)
Jan 31, 2018 530.22 541.63 527.62 534.02 3,314 +5.01(+0.95%)
Jan 30, 2018 531.79 531.79 529.01 529.01 2,066 -8.35(-1.55%)
Jan 29, 2018 539.22 540.14 537.36 537.36 2,101 -14.48(-2.62%)
Jan 26, 2018 551.84 551.84 551.84 551.84 3,190 -2.55(-0.46%)
Jan 25, 2018 555.41 562.65 554.39 554.39 1,734 +1.25(+0.23%)
Jan 24, 2018 561.49 568.08 553.14 553.14 6,810 -10.21(-1.81%)
Jan 23, 2018 564.74 564.74 552.67 563.35 2,269 -1.76(-0.31%)
Jan 22, 2018 566.32 572.16 559.91 565.11 4,912 -2.13(-0.38%)
Jan 19, 2018 547.76 567.25 547.52 567.25 2,472 +19.77(+3.61%)
Jan 18, 2018 533.65 547.48 528.68 547.48 8,034 +11.46(+2.14%)
Jan 17, 2018 544.32 544.32 525.34 536.01 9,359 -6.91(-1.27%)
Jan 16, 2018 542.93 542.93 542.93 542.93 2,372 +0.60(+0.11%)
Jan 12, 2018 542.33 542.33 542.33 0 -8.45(-1.53%)
Jan 11, 2018 548.50 563.18 547.99 550.77 1,969 -3.29(-0.59%)
Jan 10, 2018 559.54 559.54 546.48 554.07 2,514 -6.40(-1.14%)
Jan 09, 2018 560.47 560.47 560.47 560.47 1,429 +8.17(+1.48%)
Jan 08, 2018 557.50 566.18 552.30 552.30 4,308 +0.14(+0.03%)
Jan 05, 2018 550.35 564.90 490.68 552.16 14,078 +1.62(+0.29%)
Jan 04, 2018 563.44 563.44 550.54 550.54 1,734 -14.99(-2.65%)
Jan 03, 2018 576.53 577.27 558.75 565.53 2,686 -9.28(-1.61%)
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.