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

Atrion Corp (NQ: ATRI )

445.35 +17.55 (+4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2018 530.00 541.41 527.40 533.80 3,315 +5.01(+0.95%)
Jan 30, 2018 531.57 531.57 528.79 528.79 2,067 -8.35(-1.55%)
Jan 29, 2018 539.00 539.92 537.14 537.14 2,101 -14.47(-2.62%)
Jan 26, 2018 551.61 551.61 551.61 551.61 3,191 -2.55(-0.46%)
Jan 25, 2018 555.18 562.42 554.16 554.16 1,735 +1.25(+0.23%)
Jan 24, 2018 561.26 567.85 552.91 552.91 6,813 -10.20(-1.81%)
Jan 23, 2018 564.51 564.51 552.45 563.12 2,270 -1.76(-0.31%)
Jan 22, 2018 566.09 571.93 559.68 564.88 4,914 -2.13(-0.38%)
Jan 19, 2018 547.53 567.01 547.30 567.01 2,473 +19.76(+3.61%)
Jan 18, 2018 533.43 547.25 528.47 547.25 8,038 +11.46(+2.14%)
Jan 17, 2018 544.10 544.10 525.13 535.79 9,362 -6.91(-1.27%)
Jan 16, 2018 542.71 542.71 542.71 542.71 2,373 +0.60(+0.11%)
Jan 12, 2018 542.10 542.10 542.10 0 -8.44(-1.53%)
Jan 11, 2018 548.27 562.95 547.76 550.55 1,970 -3.29(-0.59%)
Jan 10, 2018 559.31 559.31 546.25 553.84 2,515 -6.40(-1.14%)
Jan 09, 2018 560.24 560.24 560.24 560.24 1,430 +8.16(+1.48%)
Jan 08, 2018 557.27 565.95 552.08 552.08 4,310 +0.14(+0.03%)
Jan 05, 2018 550.13 564.67 490.48 551.94 14,084 +1.62(+0.29%)
Jan 04, 2018 563.21 563.21 550.31 550.31 1,735 -14.98(-2.65%)
Jan 03, 2018 576.29 577.03 558.52 565.30 2,687 -9.28(-1.61%)
Jan 02, 2018 585.01 574.57 574.57 5,184 -10.44(-1.78%)
Dec 29, 2017 585.01 585.01 585.01 0 -2.23(-0.38%)
Dec 28, 2017 582.13 587.24 582.13 587.24 1,570 +2.60(+0.44%)
Dec 27, 2017 584.59 584.64 580.56 584.64 1,733 -0.05(-0.01%)
Dec 26, 2017 591.69 591.69 584.68 584.68 1,995 -6.31(-1.07%)
Dec 22, 2017 593.73 601.34 590.99 590.99 2,179 -2.64(-0.45%)
Dec 21, 2017 599.07 599.07 593.45 593.64 2,080 -2.46(-0.41%)
Dec 20, 2017 597.86 598.37 596.10 596.10 7,191 +1.07(+0.18%)
Dec 19, 2017 587.58 613.78 587.58 595.03 2,948 -1.49(-0.25%)
Dec 18, 2017 590.95 596.51 590.95 596.51 1,740 +12.06(+2.06%)
Dec 15, 2017 573.46 586.77 567.85 584.45 15,776 +8.72(+1.51%)
Dec 14, 2017 580.00 580.00 575.73 575.73 2,692 -7.98(-1.37%)
Dec 13, 2017 583.71 583.71 583.71 583.71 1,808 -0.97(-0.17%)
Dec 12, 2017 591.27 591.27 584.50 584.68 1,765 -4.92(-0.83%)
Dec 11, 2017 598.37 598.37 588.21 589.60 2,227 -2.50(-0.42%)
Dec 08, 2017 601.15 603.01 592.11 592.11 5,235 -8.12(-1.35%)
Dec 07, 2017 605.00 605.00 598.37 600.22 8,370 -6.03(-0.99%)
Dec 06, 2017 611.36 611.36 603.01 606.25 3,168 -4.68(-0.77%)
Dec 05, 2017 618.73 618.73 610.94 610.94 1,435 -3.20(-0.52%)
Dec 04, 2017 621.56 621.56 614.14 614.14 2,847 -0.09(-0.02%)
Dec 01, 2017 625.64 625.64 614.23 614.23 2,224 -11.60(-1.85%)
Nov 30, 2017 627.03 627.03 617.57 625.83 5,019 +1.58(+0.25%)
Nov 29, 2017 629.72 629.72 624.90 624.25 3,094 +3.89(+0.63%)
Nov 28, 2017 621.43 625.09 619.04 620.36 4,238 -2.59(-0.42%)
Nov 27, 2017 615.55 622.96 607.58 622.96 3,631 +6.20(+1.01%)
Nov 24, 2017 607.81 620.80 607.81 616.75 1,028 +8.98(+1.48%)
Nov 22, 2017 607.63 607.77 607.63 607.77 1,521 +1.34(+0.22%)
Nov 21, 2017 594.34 606.42 594.34 606.42 3,155 +15.33(+2.59%)
Nov 20, 2017 595.45 595.45 591.10 591.10 1,484 -3.33(-0.56%)
Nov 17, 2017 594.99 594.99 592.07 594.43 940 -1.95(-0.33%)
Nov 16, 2017 594.94 596.38 593.60 596.38 3,663 +4.21(+0.71%)
Nov 15, 2017 597.35 597.35 588.97 592.16 4,601 -2.55(-0.43%)
Nov 14, 2017 592.90 597.21 592.67 594.71 3,505 +2.50(+0.42%)
Nov 13, 2017 587.12 592.21 579.99 592.21 3,600 +5.51(+0.94%)
Nov 10, 2017 593.46 596.38 586.70 586.70 4,905 -10.65(-1.78%)
Nov 09, 2017 598.37 601.75 588.97 597.35 6,008 -2.96(-0.49%)
Nov 08, 2017 606.66 606.66 594.76 600.31 3,336 -12.73(-2.08%)
Nov 07, 2017 617.35 617.35 611.20 613.05 2,403 +5.56(+0.91%)
Nov 06, 2017 608.74 619.00 601.19 607.49 2,924 -5.56(-0.91%)
Nov 03, 2017 607.95 613.05 605.28 613.05 3,449 +7.18(+1.18%)
Nov 02, 2017 602.26 608.42 602.26 605.87 2,747 +6.58(+1.10%)
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.