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

Atrion Corp (NQ: ATRI )

465.25 +9.41 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 29, 2016 343.38 346.67 339.02 342.79 5,993 -4.60(-1.32%)
Feb 26, 2016 350.31 353.28 345.56 347.39 4,884 -3.84(-1.09%)
Feb 25, 2016 345.39 353.71 344.43 351.23 5,158 +7.29(+2.12%)
Feb 24, 2016 329.25 356.60 326.63 343.94 13,013 +8.90(+2.66%)
Feb 23, 2016 341.99 344.85 334.84 335.04 6,393 -19.84(-5.59%)
Feb 22, 2016 352.77 356.81 339.82 354.88 3,580 +0.27(+0.08%)
Feb 19, 2016 362.26 362.26 346.85 354.61 3,714 -6.66(-1.84%)
Feb 18, 2016 366.12 367.68 361.27 361.27 2,322 -10.95(-2.94%)
Feb 17, 2016 378.60 378.60 350.77 372.21 14,769 +6.76(+1.85%)
Feb 16, 2016 361.27 368.30 359.65 365.45 8,958 +7.84(+2.19%)
Feb 12, 2016 355.79 357.62 357.62 357.62 2,082 +6.93(+1.98%)
Feb 11, 2016 344.63 355.79 337.02 350.68 12,840 +2.00(+0.57%)
Feb 10, 2016 341.89 352.67 332.99 348.69 11,500 +11.14(+3.30%)
Feb 09, 2016 338.02 338.37 325.85 337.55 5,226 +3.65(+1.09%)
Feb 08, 2016 332.99 345.73 332.99 333.90 1,814 -1.28(-0.38%)
Feb 05, 2016 345.14 353.80 333.07 335.18 4,393 -9.98(-2.89%)
Feb 04, 2016 343.73 345.35 343.73 345.15 1,933 +0.48(+0.14%)
Feb 03, 2016 350.18 351.78 335.27 344.67 6,027 -3.16(-0.91%)
Feb 02, 2016 341.31 350.32 331.04 347.83 2,345 +0.23(+0.07%)
Feb 01, 2016 347.84 358.86 347.60 347.60 2,989 +5.02(+1.46%)
Jan 29, 2016 339.53 346.59 333.10 342.58 13,523 +2.77(+0.82%)
Jan 28, 2016 335.72 342.10 334.89 339.81 2,390 +4.17(+1.24%)
Jan 27, 2016 332.06 340.22 327.04 335.64 3,063 +3.84(+1.16%)
Jan 26, 2016 335.72 335.72 328.61 331.80 4,764 -1.20(-0.36%)
Jan 25, 2016 332.99 336.61 332.99 332.99 2,756 -6.01(-1.77%)
Jan 22, 2016 335.12 339.01 335.12 339.01 2,831 +3.92(+1.17%)
Jan 21, 2016 337.35 337.35 331.86 335.08 3,151 +0.27(+0.08%)
Jan 20, 2016 325.81 334.81 325.28 334.81 4,331 +4.57(+1.38%)
Jan 19, 2016 326.23 332.06 326.23 330.24 2,340 +5.05(+1.55%)
Jan 15, 2016 327.42 325.19 325.19 325.19 7,782 -3.51(-1.07%)
Jan 14, 2016 342.02 342.02 319.30 328.70 13,069 -5.20(-1.56%)
Jan 13, 2016 342.11 342.11 333.90 333.90 3,115 -6.37(-1.87%)
Jan 12, 2016 340.65 341.20 338.47 340.26 4,056 +0.18(+0.05%)
Jan 11, 2016 329.44 342.11 328.14 340.08 5,394 +11.20(+3.41%)
Jan 08, 2016 344.54 344.54 327.26 328.88 7,572 -9.58(-2.83%)
Jan 07, 2016 323.42 338.46 323.42 338.46 4,090 +7.34(+2.22%)
Jan 06, 2016 334.58 350.44 331.12 331.12 7,430 -4.66(-1.39%)
Jan 05, 2016 338.46 338.47 334.47 335.78 3,331 -5.46(-1.60%)
Jan 04, 2016 341.24 341.24 341.24 341.24 1,891 -6.52(-1.88%)
Dec 31, 2015 349.45 347.76 347.76 347.76 3,288 -1.19(-0.34%)
Dec 30, 2015 349.44 349.45 343.29 348.95 2,592 -3.10(-0.88%)
Dec 29, 2015 340.15 352.05 340.15 352.05 2,729 +0.82(+0.23%)
Dec 28, 2015 351.60 359.44 351.23 351.23 1,763 -2.83(-0.80%)
Dec 24, 2015 354.97 354.06 354.06 354.06 6,686 -1.73(-0.49%)
Dec 23, 2015 351.50 358.06 351.50 355.79 5,384 -0.89(-0.25%)
Dec 22, 2015 354.88 356.69 352.14 356.69 2,317 +6.38(+1.82%)
Dec 21, 2015 350.31 350.31 350.31 350.31 1,264 -0.01(-0.00%)
Dec 18, 2015 350.32 350.36 340.18 350.32 13,254 -1.38(-0.39%)
Dec 17, 2015 356.02 356.70 351.38 351.70 3,162 -2.83(-0.80%)
Dec 16, 2015 359.12 359.12 353.35 354.52 4,282 +1.01(+0.29%)
Dec 15, 2015 351.64 355.99 351.64 353.51 3,724 +1.49(+0.42%)
Dec 14, 2015 351.24 357.92 347.67 352.02 4,934 -2.49(-0.70%)
Dec 11, 2015 355.84 357.86 351.23 354.51 8,935 -2.93(-0.82%)
Dec 10, 2015 357.62 357.62 354.47 357.44 1,999 -0.17(-0.05%)
Dec 09, 2015 353.38 357.62 353.38 357.62 2,689 -0.99(-0.28%)
Dec 08, 2015 364.35 364.35 358.61 358.61 838 -2.66(-0.73%)
Dec 07, 2015 362.45 362.45 358.53 361.27 5,320 -4.65(-1.27%)
Dec 04, 2015 359.96 367.08 359.96 365.92 4,259 +3.09(+0.85%)
Dec 03, 2015 374.04 375.85 359.46 362.83 8,589 -11.49(-3.07%)
Dec 02, 2015 379.97 383.97 372.45 374.31 4,279 -5.66(-1.49%)
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.