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

Atrion Corp (NQ: ATRI )

426.88 +3.59 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2011 179.58 182.26 178.12 178.87 3,420 +0.33(+0.19%)
Aug 30, 2011 177.24 178.94 175.02 178.54 3,241 +0.91(+0.51%)
Aug 29, 2011 172.78 177.70 172.70 177.63 9,223 +5.40(+3.14%)
Aug 26, 2011 166.38 172.23 166.38 172.23 2,118 +5.39(+3.23%)
Aug 25, 2011 169.39 169.39 166.27 166.83 17,718 -2.60(-1.53%)
Aug 24, 2011 167.52 169.43 165.69 169.43 3,600 +1.06(+0.63%)
Aug 23, 2011 161.88 168.37 161.06 168.37 3,673 +7.85(+4.89%)
Aug 22, 2011 161.85 161.90 158.15 160.52 10,569 -0.03(-0.02%)
Aug 19, 2011 156.47 160.82 155.99 160.54 5,229 +3.15(+2.00%)
Aug 18, 2011 159.28 160.82 156.36 157.40 10,836 -5.02(-3.09%)
Aug 17, 2011 162.21 163.14 160.49 162.41 3,364 +2.33(+1.46%)
Aug 16, 2011 165.01 165.53 160.06 160.08 10,632 -6.97(-4.17%)
Aug 15, 2011 167.55 168.26 166.64 167.05 1,954 +1.28(+0.77%)
Aug 12, 2011 165.06 171.29 164.14 165.77 13,380 -2.66(-1.58%)
Aug 11, 2011 164.80 169.05 161.68 168.42 5,447 +3.62(+2.20%)
Aug 10, 2011 164.70 166.89 161.47 164.80 7,953 -2.66(-1.59%)
Aug 09, 2011 156.30 168.96 156.30 167.47 15,591 +12.47(+8.04%)
Aug 08, 2011 160.97 169.79 155.00 155.00 9,294 -7.31(-4.50%)
Aug 05, 2011 164.80 166.43 162.31 162.31 3,551 -0.42(-0.26%)
Aug 04, 2011 163.14 164.73 162.31 162.73 12,675 -0.65(-0.40%)
Aug 03, 2011 163.63 165.33 163.38 163.38 1,088 +0.17(+0.10%)
Aug 02, 2011 165.38 166.37 163.21 163.21 2,152 -1.40(-0.85%)
Aug 01, 2011 166.88 167.05 163.79 164.61 9,290 -1.11(-0.67%)
Jul 29, 2011 168.96 168.96 162.79 165.72 2,847 -4.74(-2.78%)
Jul 28, 2011 168.76 171.04 166.38 170.46 13,141 +2.66(+1.58%)
Jul 27, 2011 172.88 172.88 166.00 167.81 2,875 -4.59(-2.67%)
Jul 26, 2011 176.71 176.71 172.40 172.40 1,786 -3.15(-1.80%)
Jul 25, 2011 176.40 177.42 175.56 175.56 2,412 -1.57(-0.89%)
Jul 22, 2011 177.96 177.96 175.72 177.13 1,589 -0.08(-0.04%)
Jul 21, 2011 180.75 180.77 174.96 177.20 8,981 -3.50(-1.94%)
Jul 20, 2011 180.18 182.33 177.77 180.71 3,123 +0.47(+0.26%)
Jul 19, 2011 174.77 182.02 174.77 180.23 3,970 +6.49(+3.74%)
Jul 18, 2011 174.77 177.62 171.30 173.74 8,185 -2.20(-1.25%)
Jul 15, 2011 170.90 175.94 170.71 175.94 6,383 +5.43(+3.18%)
Jul 14, 2011 168.30 171.09 168.30 170.51 4,248 +1.07(+0.63%)
Jul 13, 2011 166.13 170.34 165.36 169.44 14,449 +3.56(+2.14%)
Jul 12, 2011 166.84 167.08 165.88 165.88 1,333 -1.82(-1.09%)
Jul 11, 2011 167.34 168.75 166.77 167.71 1,772 -1.63(-0.96%)
Jul 08, 2011 167.93 170.08 167.10 169.34 4,465 -0.28(-0.17%)
Jul 07, 2011 168.47 170.13 166.49 169.62 6,258 +1.59(+0.95%)
Jul 06, 2011 165.97 168.86 165.75 168.03 6,679 +2.15(+1.29%)
Jul 05, 2011 165.75 165.89 162.19 165.88 8,400 +0.57(+0.35%)
Jul 01, 2011 164.09 165.31 162.05 165.31 18,641 +0.67(+0.41%)
Jun 30, 2011 164.34 165.46 163.77 164.64 7,221 +0.61(+0.37%)
Jun 29, 2011 165.22 166.37 163.30 164.03 8,736 -2.21(-1.33%)
Jun 28, 2011 162.49 166.93 161.89 166.23 11,470 +3.64(+2.24%)
Jun 27, 2011 158.87 163.28 157.98 162.60 21,026 +4.63(+2.93%)
Jun 24, 2011 155.79 158.41 155.79 157.97 14,256 +1.97(+1.26%)
Jun 23, 2011 154.81 156.00 153.01 156.00 11,482 +0.16(+0.10%)
Jun 22, 2011 157.46 158.67 155.84 155.84 12,552 -2.84(-1.79%)
Jun 21, 2011 156.36 158.68 155.52 158.68 9,764 +2.86(+1.84%)
Jun 20, 2011 154.48 155.81 151.34 155.81 13,827 +2.30(+1.50%)
Jun 17, 2011 153.15 153.51 150.58 153.51 11,569 +0.82(+0.53%)
Jun 16, 2011 150.04 152.69 150.04 152.69 2,414 +2.75(+1.84%)
Jun 15, 2011 147.17 150.36 145.61 149.94 14,609 +1.93(+1.30%)
Jun 14, 2011 148.01 148.01 147.32 148.01 1,966 +3.08(+2.13%)
Jun 13, 2011 145.02 147.59 144.93 144.93 2,440 +0.32(+0.22%)
Jun 10, 2011 144.57 145.31 144.57 144.60 1,183 -0.70(-0.49%)
Jun 09, 2011 144.12 146.78 144.00 145.31 2,945 +1.45(+1.01%)
Jun 08, 2011 145.51 145.51 143.08 143.85 14,481 -2.41(-1.65%)
Jun 07, 2011 143.51 146.40 142.55 146.26 10,276 +2.53(+1.76%)
Jun 06, 2011 144.48 145.14 143.65 143.73 3,991 -1.66(-1.14%)
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.