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

Atrion Corp (NQ: ATRI )

426.21 -8.79 (-2.02%)
Streaming Delayed Price Updated: 11:19 AM 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 (%)
Sep 30, 2021 675.64 683.38 669.40 669.40 5,273 -5.92(-0.88%)
Sep 29, 2021 676.66 682.46 672.20 675.32 5,646 +9.90(+1.49%)
Sep 28, 2021 665.08 667.29 659.34 665.42 7,499 -1.56(-0.23%)
Sep 27, 2021 653.57 682.16 653.57 666.98 8,759 +14.23(+2.18%)
Sep 24, 2021 647.27 655.76 647.27 652.75 4,049 +4.62(+0.71%)
Sep 23, 2021 655.01 656.93 643.11 648.14 7,369 -4.86(-0.74%)
Sep 22, 2021 657.41 658.71 652.61 652.99 6,009 -21.64(-3.21%)
Sep 21, 2021 671.80 682.56 661.77 674.63 8,983 -6.28(-0.92%)
Sep 20, 2021 699.83 699.62 675.64 680.91 7,483 -18.71(-2.67%)
Sep 17, 2021 705.74 717.61 697.63 699.62 30,803 -1.94(-0.28%)
Sep 16, 2021 704.72 705.39 701.55 701.55 5,521 -7.79(-1.10%)
Sep 15, 2021 707.77 712.16 697.51 709.35 7,485 -1.39(-0.20%)
Sep 14, 2021 729.38 729.38 710.74 710.74 13,352 -14.86(-2.05%)
Sep 13, 2021 743.03 750.33 722.73 725.59 9,001 +0.19(+0.03%)
Sep 10, 2021 714.49 725.40 714.11 725.40 12,372 +11.30(+1.58%)
Sep 09, 2021 702.92 720.42 699.04 714.11 13,619 +18.18(+2.61%)
Sep 08, 2021 695.34 705.43 695.34 695.93 6,696 -5.73(-0.82%)
Sep 07, 2021 684.24 701.66 680.54 701.66 7,715 +17.24(+2.52%)
Sep 03, 2021 674.86 687.76 674.86 684.42 8,710 +9.85(+1.46%)
Sep 02, 2021 674.86 679.38 674.57 674.57 3,750 +4.93(+0.74%)
Sep 01, 2021 659.84 674.64 659.84 669.64 7,519 +5.25(+0.79%)
Aug 31, 2021 682.19 682.19 664.39 664.39 7,076 -9.16(-1.36%)
Aug 30, 2021 673.55 673.55 673.55 673.55 1,686 +1.55(+0.23%)
Aug 27, 2021 669.09 679.10 666.53 672.00 4,686 +2.91(+0.43%)
Aug 26, 2021 671.02 679.65 669.09 669.09 6,264 -10.51(-1.55%)
Aug 25, 2021 682.95 700.23 675.12 679.60 12,504 -3.88(-0.57%)
Aug 24, 2021 674.86 699.35 670.03 683.48 14,246 +10.05(+1.49%)
Aug 23, 2021 662.41 688.17 654.63 673.42 17,568 +9.05(+1.36%)
Aug 20, 2021 655.98 669.12 655.98 664.38 7,717 +12.02(+1.84%)
Aug 19, 2021 641.39 652.36 640.39 652.36 6,821 +14.43(+2.26%)
Aug 18, 2021 630.92 665.29 630.92 637.93 12,242 +0.79(+0.12%)
Aug 17, 2021 614.23 638.94 614.23 637.13 6,704 +22.87(+3.72%)
Aug 16, 2021 601.44 618.98 601.44 614.27 6,266 +13.88(+2.31%)
Aug 13, 2021 605.94 605.94 600.39 600.39 1,528 -5.55(-0.92%)
Aug 12, 2021 607.85 608.31 601.12 605.94 5,258 -1.82(-0.30%)
Aug 11, 2021 608.06 608.58 606.90 607.76 2,306 -9.48(-1.54%)
Aug 10, 2021 617.23 617.23 617.23 617.23 848 -1.16(-0.19%)
Aug 09, 2021 622.21 637.03 618.39 618.39 7,779 -0.85(-0.14%)
Aug 06, 2021 609.67 619.24 606.83 619.24 4,376 +17.96(+2.99%)
Aug 05, 2021 603.09 603.09 601.29 601.29 1,167 -5.95(-0.98%)
Aug 04, 2021 609.78 612.17 604.02 607.23 5,958 -0.60(-0.10%)
Aug 03, 2021 606.38 607.83 603.39 607.83 4,451 +0.74(+0.12%)
Aug 02, 2021 600.77 607.76 600.77 607.10 9,009 +5.04(+0.84%)
Jul 30, 2021 604.99 604.99 602.05 602.05 4,582 +1.18(+0.20%)
Jul 29, 2021 600.39 607.79 596.78 600.88 7,833 +2.40(+0.40%)
Jul 28, 2021 587.71 598.47 587.71 598.47 4,706 +18.28(+3.15%)
Jul 27, 2021 585.27 585.36 580.19 580.19 3,312 -5.88(-1.00%)
Jul 26, 2021 588.73 588.73 582.49 586.07 4,437 -3.22(-0.55%)
Jul 23, 2021 583.92 589.28 581.53 589.28 8,185 +4.40(+0.75%)
Jul 22, 2021 588.24 588.24 581.04 584.88 8,248 +0.43(+0.07%)
Jul 21, 2021 588.71 592.00 584.45 584.45 4,976 -4.60(-0.78%)
Jul 20, 2021 588.07 604.13 588.07 589.04 7,825 +5.12(+0.88%)
Jul 19, 2021 583.56 583.92 582.96 583.92 5,718 -0.11(-0.02%)
Jul 16, 2021 589.32 591.47 584.04 584.04 3,215 +0.40(+0.07%)
Jul 15, 2021 580.57 583.63 579.12 583.63 4,125 +4.49(+0.78%)
Jul 14, 2021 585.82 586.30 579.14 579.14 2,896 -3.78(-0.65%)
Jul 13, 2021 588.00 588.00 582.93 582.93 6,392 -4.89(-0.83%)
Jul 12, 2021 587.82 587.82 587.82 587.82 1,764 +7.10(+1.22%)
Jul 09, 2021 571.47 582.48 570.95 580.72 7,085 +11.88(+2.09%)
Jul 08, 2021 567.89 569.56 560.92 568.84 3,849 -1.15(-0.20%)
Jul 07, 2021 574.35 575.31 569.98 569.98 4,321 +0.52(+0.09%)
Jul 06, 2021 581.05 581.05 565.89 569.47 8,016 -7.75(-1.34%)
Jul 02, 2021 597.32 597.32 574.80 577.22 6,219 -19.93(-3.34%)
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.