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

Atrion Corp (NQ: ATRI )

488.68 +12.85 (+2.70%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 15, 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 (%)
Sep 30, 2019 723.30 733.99 722.83 732.40 37,439 +9.96(+1.38%)
Sep 27, 2019 735.68 738.61 722.43 722.43 25,532 -11.52(-1.57%)
Sep 26, 2019 741.05 746.34 732.43 733.96 26,638 -6.55(-0.88%)
Sep 25, 2019 729.62 743.98 725.01 740.51 37,800 +6.50(+0.89%)
Sep 24, 2019 751.74 751.74 725.62 734.00 28,741 -12.33(-1.65%)
Sep 23, 2019 756.64 756.64 742.30 746.34 45,340 -8.10(-1.07%)
Sep 20, 2019 745.40 755.74 745.40 754.44 26,809 +9.05(+1.21%)
Sep 19, 2019 749.89 755.73 741.75 745.39 17,428 -0.40(-0.05%)
Sep 18, 2019 751.97 752.17 736.84 745.79 29,051 -7.12(-0.95%)
Sep 17, 2019 758.90 763.32 739.79 752.92 22,474 -6.30(-0.83%)
Sep 16, 2019 751.98 761.26 748.31 759.22 35,059 +10.07(+1.34%)
Sep 13, 2019 744.83 752.54 736.94 749.15 30,000 +12.28(+1.67%)
Sep 12, 2019 743.64 746.35 736.86 736.86 11,300 +0.76(+0.10%)
Sep 11, 2019 722.15 736.10 721.44 736.10 33,029 +17.08(+2.38%)
Sep 10, 2019 715.62 723.95 706.40 719.02 13,431 +7.93(+1.11%)
Sep 09, 2019 726.98 726.98 706.41 711.09 16,218 -8.30(-1.15%)
Sep 06, 2019 722.30 726.48 718.60 719.39 23,984 -1.92(-0.27%)
Sep 05, 2019 719.82 723.83 714.94 721.32 24,346 +3.55(+0.50%)
Sep 04, 2019 723.29 726.10 709.37 717.76 23,374 +4.73(+0.66%)
Sep 03, 2019 723.39 727.79 710.16 713.03 10,820 -16.02(-2.20%)
Aug 30, 2019 723.29 730.59 722.35 729.06 11,192 +3.90(+0.54%)
Aug 29, 2019 727.06 729.86 723.20 725.15 12,970 +4.39(+0.61%)
Aug 28, 2019 713.45 723.29 713.45 720.76 8,733 +1.71(+0.24%)
Aug 27, 2019 720.74 727.98 718.60 719.06 13,823 +2.51(+0.35%)
Aug 26, 2019 713.86 719.07 703.78 716.54 10,777 +4.32(+0.61%)
Aug 23, 2019 723.38 728.91 712.23 712.23 15,349 -18.19(-2.49%)
Aug 22, 2019 743.92 748.62 728.92 730.42 17,874 -13.97(-1.88%)
Aug 21, 2019 737.92 761.03 736.42 744.39 23,273 +7.31(+0.99%)
Aug 20, 2019 704.56 749.97 704.56 737.08 19,279 +33.51(+4.76%)
Aug 19, 2019 704.42 711.95 698.44 703.57 10,677 +6.85(+0.98%)
Aug 16, 2019 697.47 700.12 694.43 696.72 8,527 +1.58(+0.23%)
Aug 15, 2019 680.60 700.78 680.60 695.14 7,047 +17.79(+2.63%)
Aug 14, 2019 679.29 681.78 673.66 677.36 11,458 -8.41(-1.23%)
Aug 13, 2019 691.39 696.36 683.19 685.76 9,604 -6.22(-0.90%)
Aug 12, 2019 692.17 700.24 691.98 691.98 9,831 -9.94(-1.42%)
Aug 09, 2019 719.49 719.49 699.19 701.92 7,355 -3.82(-0.54%)
Aug 08, 2019 734.38 734.38 700.79 705.74 18,108 -10.99(-1.53%)
Aug 07, 2019 711.01 716.72 702.85 716.72 14,645 +2.53(+0.35%)
Aug 06, 2019 710.16 715.77 699.28 714.19 19,005 +6.58(+0.93%)
Aug 05, 2019 720.85 721.55 704.57 707.61 12,874 -15.11(-2.09%)
Aug 02, 2019 720.84 727.04 717.80 722.73 25,689 +0.38(+0.05%)
Aug 01, 2019 720.51 731.54 717.70 722.35 15,509 +0.47(+0.06%)
Jul 31, 2019 701.74 721.88 701.72 721.88 13,989 +17.17(+2.44%)
Jul 30, 2019 710.35 713.91 704.71 704.71 17,090 -4.27(-0.60%)
Jul 29, 2019 699.26 718.47 690.45 708.98 32,133 +3.61(+0.51%)
Jul 26, 2019 710.95 728.24 703.08 705.37 27,395 -5.53(-0.78%)
Jul 25, 2019 712.11 717.40 709.69 710.90 15,110 -0.32(-0.04%)
Jul 24, 2019 725.78 725.78 710.81 711.22 18,708 -6.63(-0.92%)
Jul 23, 2019 737.41 737.41 716.39 717.86 21,363 -5.30(-0.73%)
Jul 22, 2019 725.11 734.55 721.93 723.16 14,152 +2.68(+0.37%)
Jul 19, 2019 721.57 728.92 713.44 720.47 14,603 -0.65(-0.09%)
Jul 18, 2019 736.91 736.91 716.72 721.12 41,364 -18.12(-2.45%)
Jul 17, 2019 738.25 743.60 729.64 739.24 27,287 -0.66(-0.09%)
Jul 16, 2019 742.15 748.48 734.92 739.89 21,911 -7.69(-1.03%)
Jul 15, 2019 754.06 756.12 747.00 747.59 20,620 +1.96(+0.26%)
Jul 12, 2019 741.47 754.73 736.45 745.62 24,943 +3.48(+0.47%)
Jul 11, 2019 737.75 744.65 727.50 742.14 14,183 +5.62(+0.76%)
Jul 10, 2019 751.77 751.77 731.73 736.52 14,323 -13.97(-1.86%)
Jul 09, 2019 749.55 755.18 749.55 750.49 7,849 -9.38(-1.23%)
Jul 08, 2019 767.49 777.51 757.54 759.88 22,674 -7.18(-0.94%)
Jul 05, 2019 772.45 772.45 762.22 767.05 22,811 -5.39(-0.70%)
Jul 03, 2019 788.34 788.34 772.45 772.45 12,898 -7.13(-0.91%)
Jul 02, 2019 786.13 788.02 772.35 779.58 25,671 -8.44(-1.07%)
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.