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

Atrion Corp (NQ: ATRI )

435.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Dec 30, 2011 202.93 202.93 200.88 200.88 1,079 -1.89(-0.93%)
Dec 29, 2011 199.69 202.77 199.69 202.77 623 +3.63(+1.82%)
Dec 28, 2011 199.06 200.55 199.06 199.14 804 -2.57(-1.27%)
Dec 27, 2011 202.70 202.70 200.74 201.71 816 -1.66(-0.81%)
Dec 23, 2011 202.68 203.92 200.91 203.37 1,869 +1.66(+0.82%)
Dec 21, 2011 201.24 202.85 199.69 201.70 748 -0.27(-0.13%)
Dec 20, 2011 200.69 202.89 199.85 201.97 7,978 +6.00(+3.06%)
Dec 19, 2011 199.49 202.28 195.97 195.97 2,571 -4.25(-2.12%)
Dec 16, 2011 203.85 203.85 198.26 200.21 7,689 -2.62(-1.29%)
Dec 15, 2011 200.27 203.19 200.10 202.83 6,338 +2.56(+1.28%)
Dec 14, 2011 200.27 200.27 198.69 200.27 14,826 +3.17(+1.61%)
Dec 13, 2011 202.11 204.28 197.10 197.10 2,920 -4.59(-2.28%)
Dec 12, 2011 201.28 201.69 198.16 201.69 2,931 -1.61(-0.79%)
Dec 09, 2011 198.80 203.47 198.18 203.31 5,782 +7.17(+3.66%)
Dec 08, 2011 194.00 196.43 194.00 196.13 3,609 -2.58(-1.30%)
Dec 07, 2011 198.21 198.72 196.18 198.72 2,279 +0.95(+0.48%)
Dec 06, 2011 198.49 199.50 195.04 197.77 7,109 -1.03(-0.52%)
Dec 05, 2011 198.67 200.40 196.77 198.80 3,795 +2.30(+1.17%)
Dec 02, 2011 199.62 199.62 196.00 196.50 1,899 -1.00(-0.51%)
Dec 01, 2011 203.37 203.37 197.50 197.50 7,408 -5.54(-2.73%)
Nov 30, 2011 197.77 203.05 197.77 203.05 9,635 +9.62(+4.98%)
Nov 29, 2011 195.24 197.33 193.42 193.42 2,800 -0.56(-0.29%)
Nov 28, 2011 193.59 193.98 191.21 193.98 5,633 +2.92(+1.53%)
Nov 25, 2011 187.75 192.36 187.75 191.06 1,589 +3.06(+1.63%)
Nov 23, 2011 189.84 190.80 188.00 188.00 3,605 -1.54(-0.81%)
Nov 22, 2011 190.72 192.29 189.54 189.54 1,154 +0.51(+0.27%)
Nov 21, 2011 189.40 189.40 186.38 189.03 4,751 -1.53(-0.80%)
Nov 18, 2011 192.26 192.26 189.47 190.56 1,934 -1.30(-0.68%)
Nov 17, 2011 192.26 194.32 189.89 191.86 7,536 +1.10(+0.58%)
Nov 16, 2011 192.76 195.16 190.76 190.76 2,465 -3.56(-1.83%)
Nov 15, 2011 194.32 194.32 194.32 194.32 1,019 +1.07(+0.55%)
Nov 14, 2011 192.41 193.25 192.22 193.25 1,678 -1.51(-0.78%)
Nov 11, 2011 193.59 194.76 190.71 194.76 2,218 +3.76(+1.97%)
Nov 10, 2011 189.01 191.81 189.01 191.00 1,556 +4.63(+2.48%)
Nov 09, 2011 188.20 190.24 186.34 186.37 4,945 -5.92(-3.08%)
Nov 08, 2011 188.12 192.29 188.12 192.29 2,000 +6.17(+3.31%)
Nov 07, 2011 183.58 187.09 183.22 186.12 4,453 +2.21(+1.20%)
Nov 04, 2011 184.05 184.16 183.91 183.91 599 -2.00(-1.08%)
Nov 03, 2011 185.46 186.50 184.22 185.91 9,230 +1.09(+0.59%)
Nov 02, 2011 186.75 188.46 184.82 184.82 5,029 +0.00(+0.00%)
Nov 01, 2011 182.80 189.33 182.80 184.82 6,282 -2.93(-1.56%)
Oct 31, 2011 185.24 189.39 183.39 187.75 5,729 +0.21(+0.11%)
Oct 28, 2011 189.39 190.58 186.31 187.54 3,697 -2.21(-1.17%)
Oct 27, 2011 192.60 192.60 187.87 189.75 9,063 +2.85(+1.52%)
Oct 26, 2011 188.55 189.36 182.91 186.91 2,809 +0.39(+0.21%)
Oct 25, 2011 189.58 191.88 186.51 186.51 2,600 -4.88(-2.55%)
Oct 24, 2011 190.63 191.40 188.61 191.40 2,732 +1.30(+0.68%)
Oct 21, 2011 187.79 190.09 187.75 190.09 3,055 +5.26(+2.84%)
Oct 20, 2011 187.86 188.79 182.25 184.84 4,446 -1.95(-1.05%)
Oct 19, 2011 186.79 186.79 186.79 186.79 1,366 -1.87(-0.99%)
Oct 18, 2011 181.94 189.32 181.94 188.66 3,287 +6.31(+3.46%)
Oct 17, 2011 188.99 189.37 182.35 182.35 3,192 -7.84(-4.12%)
Oct 14, 2011 187.75 190.25 187.75 190.19 2,357 +3.06(+1.64%)
Oct 13, 2011 185.08 188.98 184.79 187.13 1,460 -0.19(-0.10%)
Oct 12, 2011 185.79 187.75 182.74 187.32 3,323 +4.02(+2.19%)
Oct 11, 2011 179.45 183.30 179.45 183.30 2,980 +3.06(+1.70%)
Oct 10, 2011 180.92 181.86 178.64 180.24 4,492 +3.34(+1.89%)
Oct 07, 2011 181.73 181.73 176.90 176.90 1,579 -5.27(-2.89%)
Oct 06, 2011 179.66 182.17 179.61 182.17 2,622 +2.08(+1.15%)
Oct 05, 2011 175.26 180.33 175.26 180.09 2,274 +1.87(+1.05%)
Oct 04, 2011 167.72 179.36 167.72 178.22 4,284 +10.54(+6.29%)
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.