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

Atrion Corp (NQ: ATRI )

455.84 -40.15 (-8.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
Jun 03, 2011 152.68 152.68 145.36 145.39 11,552 +0.82(+0.57%)
May 24, 2011 145.12 146.29 144.48 144.57 16,334 -1.00(-0.69%)
May 23, 2011 143.73 146.52 143.73 145.57 1,926 +0.29(+0.20%)
May 20, 2011 145.53 146.97 144.48 145.28 17,067 -1.05(-0.72%)
May 19, 2011 146.92 146.92 146.30 146.33 1,162 -0.30(-0.20%)
May 18, 2011 144.00 146.63 143.85 146.63 9,028 +3.40(+2.38%)
May 17, 2011 142.57 143.47 142.43 143.22 1,981 +0.41(+0.28%)
May 16, 2011 142.05 143.55 142.05 142.82 3,098 +0.34(+0.24%)
May 13, 2011 144.15 144.15 142.40 142.48 6,927 -1.28(-0.89%)
May 12, 2011 142.24 143.75 141.99 143.75 3,084 +1.15(+0.80%)
May 11, 2011 143.76 144.04 142.61 142.61 5,178 +0.16(+0.11%)
May 10, 2011 140.23 142.73 139.27 142.45 5,912 +3.84(+2.77%)
May 09, 2011 138.66 139.08 138.25 138.62 3,399 -0.23(-0.17%)
May 06, 2011 139.53 140.02 138.85 138.85 638 +0.18(+0.13%)
May 05, 2011 137.63 138.86 137.63 138.66 1,415 +0.21(+0.15%)
May 04, 2011 139.54 139.54 137.82 138.46 2,968 -1.35(-0.97%)
May 03, 2011 142.43 142.82 139.45 139.81 2,253 -3.54(-2.47%)
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.