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

Atrion Corp (NQ: ATRI )

423.80 -11.20 (-2.57%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 7, 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 (%)
Jul 30, 2021 605.24 605.24 602.30 602.30 4,581 +1.18(+0.20%)
Jul 29, 2021 600.63 608.03 597.02 601.12 7,830 +2.40(+0.40%)
Jul 28, 2021 587.95 598.72 587.95 598.72 4,704 +18.29(+3.15%)
Jul 27, 2021 585.51 585.60 580.43 580.43 3,311 -5.88(-1.00%)
Jul 26, 2021 588.97 588.97 582.73 586.31 4,435 -3.22(-0.55%)
Jul 23, 2021 584.16 589.52 581.77 589.52 8,182 +4.40(+0.75%)
Jul 22, 2021 588.48 588.48 581.28 585.12 8,245 +0.43(+0.07%)
Jul 21, 2021 588.95 592.24 584.69 584.69 4,974 -4.60(-0.78%)
Jul 20, 2021 588.31 604.38 588.31 589.28 7,822 +5.12(+0.88%)
Jul 19, 2021 583.80 584.16 583.20 584.16 5,716 -0.12(-0.02%)
Jul 16, 2021 589.56 591.71 584.28 584.28 3,214 +0.40(+0.07%)
Jul 15, 2021 580.81 583.87 579.35 583.87 4,123 +4.49(+0.78%)
Jul 14, 2021 586.06 586.54 579.38 579.38 2,895 -3.78(-0.65%)
Jul 13, 2021 588.24 588.24 583.17 583.17 6,389 -4.89(-0.83%)
Jul 12, 2021 588.06 588.06 588.06 588.06 1,763 +7.11(+1.22%)
Jul 09, 2021 571.70 582.72 571.18 580.95 7,083 +11.88(+2.09%)
Jul 08, 2021 568.12 569.80 561.15 569.07 3,847 -1.15(-0.20%)
Jul 07, 2021 574.59 575.54 570.22 570.22 4,319 +0.52(+0.09%)
Jul 06, 2021 581.29 581.29 566.12 569.70 8,013 -7.76(-1.34%)
Jul 02, 2021 597.57 597.57 575.03 577.46 6,217 -19.94(-3.34%)
Jul 01, 2021 597.40 597.40 597.40 597.40 3,044 +2.77(+0.47%)
Jun 30, 2021 581.38 601.38 581.38 594.63 7,068 +10.67(+1.83%)
Jun 29, 2021 588.48 588.48 583.49 583.96 2,377 +0.76(+0.13%)
Jun 28, 2021 581.23 583.20 577.16 583.20 4,142 +2.75(+0.47%)
Jun 25, 2021 583.20 588.85 580.46 580.46 19,281 -7.59(-1.29%)
Jun 24, 2021 586.08 593.76 586.08 588.05 6,615 +7.81(+1.35%)
Jun 23, 2021 559.25 587.33 555.39 580.24 16,871 +22.04(+3.95%)
Jun 22, 2021 573.44 576.91 556.48 558.19 16,823 -15.64(-2.73%)
Jun 21, 2021 578.83 583.20 573.83 573.83 18,447 -0.76(-0.13%)
Jun 18, 2021 592.79 593.83 573.93 574.59 16,330 -21.85(-3.66%)
Jun 17, 2021 599.48 599.48 596.44 596.44 3,987 +1.74(+0.29%)
Jun 16, 2021 604.38 604.38 593.71 594.70 6,118 -5.85(-0.97%)
Jun 15, 2021 603.90 604.27 600.55 600.55 3,233 -1.33(-0.22%)
Jun 14, 2021 597.28 601.88 597.28 601.88 4,590 +10.15(+1.72%)
Jun 11, 2021 604.26 604.26 591.73 591.73 2,617 -5.11(-0.86%)
Jun 10, 2021 602.31 603.98 596.84 596.84 3,568 -3.52(-0.59%)
Jun 09, 2021 595.88 600.36 595.88 600.36 3,251 +6.67(+1.12%)
Jun 08, 2021 593.02 595.40 587.84 593.68 6,452 +3.34(+0.57%)
Jun 07, 2021 591.10 601.09 589.21 590.34 9,156 -2.87(-0.48%)
Jun 04, 2021 594.67 599.62 592.32 593.21 5,906 +4.97(+0.84%)
Jun 03, 2021 585.48 591.99 585.48 588.24 5,286 -1.01(-0.17%)
Jun 02, 2021 598.95 606.68 588.68 589.25 12,421 -9.73(-1.62%)
Jun 01, 2021 590.82 601.99 590.82 598.98 8,742 +5.97(+1.01%)
May 28, 2021 592.06 596.74 589.17 593.02 9,072 +6.64(+1.13%)
May 27, 2021 590.15 592.11 586.38 586.38 8,679 +1.81(+0.31%)
May 26, 2021 576.88 608.94 576.88 584.57 11,027 +1.89(+0.32%)
May 25, 2021 565.27 590.15 565.27 582.68 15,301 +22.04(+3.93%)
May 24, 2021 560.69 565.27 560.64 560.64 3,221 -7.25(-1.28%)
May 21, 2021 570.96 572.02 565.80 567.89 4,464 -0.74(-0.13%)
May 20, 2021 576.97 577.73 566.04 568.64 8,728 -2.23(-0.39%)
May 19, 2021 576.78 577.65 566.94 570.86 7,380 -6.48(-1.12%)
May 18, 2021 578.64 586.82 577.34 577.34 8,694 -2.74(-0.47%)
May 17, 2021 576.76 585.27 576.69 580.08 7,620 +6.74(+1.18%)
May 14, 2021 571.62 582.51 571.62 573.34 6,246 -3.35(-0.58%)
May 13, 2021 573.06 582.52 572.77 576.69 6,703 +6.96(+1.22%)
May 12, 2021 585.87 595.89 569.42 569.73 5,901 -19.47(-3.30%)
May 11, 2021 587.10 601.33 587.10 589.20 2,665 -3.46(-0.58%)
May 10, 2021 603.16 603.16 590.14 592.65 3,715 -5.11(-0.85%)
May 07, 2021 589.62 601.71 589.62 597.76 3,626 +13.26(+2.27%)
May 06, 2021 582.42 604.98 582.42 584.50 5,343 +10.08(+1.76%)
May 05, 2021 582.61 588.37 568.17 574.41 8,534 -11.17(-1.91%)
May 04, 2021 587.29 587.29 585.38 585.59 4,623 -18.98(-3.14%)
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.