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

Atrion Corp (NQ: ATRI )

414.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2016 396.93 398.12 392.11 392.11 8,540 -4.38(-1.10%)
Jun 29, 2016 400.49 401.13 396.25 396.49 6,090 -2.63(-0.66%)
Jun 28, 2016 392.24 405.52 382.84 399.12 10,912 +1.82(+0.46%)
Jun 27, 2016 391.78 398.65 391.69 397.30 8,448 +7.02(+1.80%)
Jun 24, 2016 389.52 393.25 389.48 390.28 11,485 -3.79(-0.96%)
Jun 23, 2016 390.40 396.82 390.40 394.07 8,236 +4.06(+1.04%)
Jun 22, 2016 389.05 390.49 386.74 390.01 5,196 -3.13(-0.80%)
Jun 21, 2016 392.24 394.93 392.24 393.14 5,808 +0.05(+0.01%)
Jun 20, 2016 389.59 393.15 387.65 393.09 7,891 +2.33(+0.60%)
Jun 17, 2016 393.46 393.46 385.78 390.76 19,083 -0.19(-0.05%)
Jun 16, 2016 389.03 395.35 388.57 390.95 12,583 +1.92(+0.49%)
Jun 15, 2016 381.33 389.63 381.33 389.03 11,187 +8.84(+2.33%)
Jun 14, 2016 385.85 388.78 380.19 380.19 12,758 -6.55(-1.69%)
Jun 13, 2016 384.69 388.57 382.62 386.74 11,404 +7.51(+1.98%)
Jun 10, 2016 377.62 381.23 374.13 379.22 9,781 +1.42(+0.38%)
Jun 09, 2016 373.10 380.82 373.10 377.81 10,058 +6.08(+1.64%)
Jun 08, 2016 367.60 372.82 365.78 371.73 6,646 +4.55(+1.24%)
Jun 07, 2016 367.99 369.44 367.17 367.17 1,919 -2.22(-0.60%)
Jun 06, 2016 366.29 369.66 363.44 369.39 1,696 +4.12(+1.13%)
Jun 03, 2016 363.35 366.70 361.21 365.28 2,103 +2.24(+0.62%)
Jun 02, 2016 361.22 363.04 361.22 363.04 1,083 +1.34(+0.37%)
Jun 01, 2016 361.21 363.93 359.39 361.69 3,382 +2.56(+0.71%)
May 31, 2016 355.72 359.13 355.72 359.13 3,734 -1.12(-0.31%)
May 27, 2016 360.62 360.25 360.25 360.25 1,421 +1.71(+0.48%)
May 26, 2016 360.52 360.52 352.06 358.54 6,635 -6.39(-1.75%)
May 25, 2016 364.93 364.93 364.93 364.93 520 -0.40(-0.11%)
May 24, 2016 362.31 365.33 361.94 365.33 3,241 +4.19(+1.16%)
May 23, 2016 362.20 362.20 356.74 361.14 3,850 -2.67(-0.73%)
May 20, 2016 361.48 365.66 361.18 363.81 2,006 +2.88(+0.80%)
May 19, 2016 360.94 360.94 360.94 360.94 529 -0.39(-0.11%)
May 18, 2016 361.35 361.35 361.21 361.32 2,278 -5.03(-1.37%)
May 17, 2016 368.62 371.28 365.78 366.35 5,058 -2.18(-0.59%)
May 16, 2016 368.30 368.52 368.30 368.52 1,311 +0.99(+0.27%)
May 13, 2016 361.38 367.56 361.38 367.54 3,146 +0.06(+0.02%)
May 12, 2016 366.69 371.55 366.69 367.47 2,398 +3.09(+0.85%)
May 11, 2016 366.32 367.25 363.93 364.38 1,571 -6.30(-1.70%)
May 10, 2016 372.18 373.54 370.58 370.68 2,755 -1.95(-0.52%)
May 09, 2016 373.96 373.96 369.94 372.63 5,066 -2.27(-0.60%)
May 06, 2016 374.90 374.90 374.90 374.90 819 +5.46(+1.48%)
May 05, 2016 368.57 371.89 366.18 369.44 2,748 +0.16(+0.04%)
May 04, 2016 373.81 373.81 365.39 369.28 2,883 +5.16(+1.42%)
May 03, 2016 366.06 366.24 361.77 364.13 5,526 +0.14(+0.04%)
May 02, 2016 363.60 365.50 360.47 363.99 4,245 +0.68(+0.19%)
Apr 29, 2016 363.94 365.06 361.37 363.31 4,863 -4.18(-1.14%)
Apr 28, 2016 364.85 368.08 364.85 367.49 3,298 +0.10(+0.03%)
Apr 27, 2016 364.62 367.85 363.50 367.39 5,543 +2.90(+0.80%)
Apr 26, 2016 363.08 364.87 362.12 364.49 4,265 -0.81(-0.22%)
Apr 25, 2016 367.62 368.52 361.94 365.31 6,214 -2.77(-0.75%)
Apr 22, 2016 368.52 369.27 366.94 368.08 2,428 +2.28(+0.62%)
Apr 21, 2016 370.14 371.27 365.80 365.80 3,703 -1.83(-0.50%)
Apr 20, 2016 367.70 371.15 365.97 367.63 4,579 +1.82(+0.50%)
Apr 19, 2016 366.06 370.08 361.21 365.81 3,992 +1.75(+0.48%)
Apr 18, 2016 365.78 367.28 364.06 364.06 2,325 -0.44(-0.12%)
Apr 15, 2016 365.52 365.52 363.48 364.50 1,458 +0.34(+0.09%)
Apr 14, 2016 363.50 364.87 363.50 364.16 2,359 -0.11(-0.03%)
Apr 13, 2016 363.04 364.87 361.28 364.27 3,657 +2.03(+0.56%)
Apr 12, 2016 362.32 364.81 361.39 362.24 2,798 -0.80(-0.22%)
Apr 11, 2016 363.50 363.50 360.04 363.04 2,199 -0.51(-0.14%)
Apr 08, 2016 363.13 367.15 362.07 363.55 6,561 +0.51(+0.14%)
Apr 07, 2016 362.13 363.04 359.39 363.04 9,088 +0.09(+0.03%)
Apr 06, 2016 363.24 363.44 357.57 362.95 5,219 -1.21(-0.33%)
Apr 05, 2016 365.08 372.69 353.56 364.15 6,786 -0.64(-0.18%)
Apr 04, 2016 358.69 364.93 358.69 364.79 3,294 +3.08(+0.85%)
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.