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

Atrion Corp (NQ: ATRI )

548.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2023 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 (%)
Jun 06, 2023 548.45 548.99 548.45 548.99 2,925 +6.57(+1.21%)
Jun 05, 2023 537.40 557.42 537.40 542.42 4,404 -8.00(-1.45%)
Jun 02, 2023 553.35 556.23 550.42 550.42 4,824 +17.28(+3.24%)
Jun 01, 2023 531.62 536.05 531.62 533.14 3,971 +12.78(+2.46%)
May 31, 2023 500.00 526.28 500.00 520.36 6,300 +20.36(+4.07%)
May 30, 2023 500.00 500.00 500.00 500.00 2,047 -18.39(-3.55%)
May 26, 2023 528.15 528.15 518.39 518.39 3,455 -24.66(-4.54%)
May 25, 2023 545.10 545.10 543.05 543.05 4,024 -13.33(-2.40%)
May 24, 2023 551.04 557.62 543.77 556.38 7,036 +3.07(+0.55%)
May 23, 2023 553.31 553.31 553.31 553.31 3,397 -9.17(-1.63%)
May 22, 2023 551.94 573.79 551.94 562.48 2,372 +8.08(+1.46%)
May 19, 2023 558.65 558.65 554.40 554.40 1,770 +0.50(+0.09%)
May 18, 2023 553.90 553.90 553.90 553.90 2,962 -7.61(-1.36%)
May 17, 2023 561.51 561.51 561.51 561.51 1,761 +3.39(+0.61%)
May 16, 2023 558.12 558.12 558.12 558.12 1,191 -7.99(-1.41%)
May 15, 2023 561.76 566.11 561.76 566.11 2,745 +10.13(+1.82%)
May 12, 2023 555.98 555.98 555.98 555.98 1,426 +0.98(+0.18%)
May 11, 2023 555.00 560.01 555.00 555.00 3,295 -7.76(-1.38%)
May 10, 2023 549.92 562.76 540.00 562.76 3,793 +15.77(+2.88%)
May 09, 2023 599.89 599.89 540.00 546.99 9,003 -56.00(-9.29%)
May 08, 2023 595.50 602.99 585.97 602.99 5,274 -5.81(-0.95%)
May 05, 2023 613.16 613.16 603.00 608.80 3,701 +18.79(+3.18%)
May 04, 2023 590.01 590.01 590.01 590.01 1,975 -25.29(-4.11%)
May 03, 2023 615.30 615.30 615.30 615.30 1,941 +1.49(+0.24%)
May 02, 2023 607.64 613.81 599.35 613.81 2,770 -3.19(-0.52%)
May 01, 2023 622.99 622.99 617.00 617.00 3,113 +1.70(+0.28%)
Apr 28, 2023 615.30 615.30 615.30 615.30 3,287 -1.30(-0.21%)
Apr 27, 2023 625.00 625.00 616.60 616.60 2,628 -14.38(-2.28%)
Apr 26, 2023 630.98 630.98 630.98 630.98 2,405 -12.50(-1.94%)
Apr 25, 2023 634.09 643.48 631.67 643.48 2,749 +1.18(+0.18%)
Apr 24, 2023 642.30 642.30 642.30 642.30 1,368 -16.70(-2.53%)
Apr 21, 2023 643.87 670.00 643.87 659.00 3,571 +10.00(+1.54%)
Apr 20, 2023 624.80 649.00 624.80 649.00 6,766 +41.00(+6.74%)
Apr 19, 2023 608.00 608.00 608.00 608.00 1,632 +8.18(+1.36%)
Apr 18, 2023 626.89 627.67 599.82 599.82 6,622 -28.67(-4.56%)
Apr 17, 2023 626.95 638.50 624.49 628.49 4,886 -16.29(-2.53%)
Apr 14, 2023 644.78 644.78 644.78 644.78 1,409 -3.42(-0.53%)
Apr 13, 2023 642.44 660.00 642.44 648.20 3,091 +3.81(+0.59%)
Apr 12, 2023 666.68 666.68 644.39 644.39 1,433 -9.34(-1.43%)
Apr 11, 2023 660.26 668.39 653.73 653.73 3,938 +2.75(+0.42%)
Apr 10, 2023 626.70 650.98 626.70 650.98 4,762 +28.98(+4.66%)
Apr 06, 2023 627.00 630.00 622.00 622.00 3,112 -12.00(-1.89%)
Apr 05, 2023 635.00 635.00 633.54 634.00 2,294 +1.50(+0.24%)
Apr 04, 2023 632.50 632.50 632.50 632.50 1,902 -5.37(-0.84%)
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.