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 (%)
Nov 29, 2019 660.97 666.52 659.43 663.86 3,715 +2.12(+0.32%)
Nov 27, 2019 669.97 669.97 658.22 661.74 4,468 -8.46(-1.26%)
Nov 26, 2019 672.48 672.48 637.51 670.20 5,986 -1.62(-0.24%)
Nov 25, 2019 683.08 683.08 659.14 671.82 7,359 -3.08(-0.46%)
Nov 22, 2019 685.63 685.63 661.65 674.90 5,851 -10.53(-1.54%)
Nov 21, 2019 676.69 685.43 667.82 685.43 4,862 +10.52(+1.56%)
Nov 20, 2019 690.11 691.19 674.91 674.91 6,204 -16.44(-2.38%)
Nov 19, 2019 679.21 696.17 679.21 691.35 7,254 +14.58(+2.15%)
Nov 18, 2019 685.08 685.99 666.61 676.77 7,081 -8.01(-1.17%)
Nov 15, 2019 695.55 696.52 683.98 684.78 6,808 -9.77(-1.41%)
Nov 14, 2019 709.21 709.54 692.76 694.54 10,785 -14.85(-2.09%)
Nov 13, 2019 709.79 712.36 707.36 709.40 6,290 -0.75(-0.11%)
Nov 12, 2019 713.49 714.48 705.18 710.15 6,574 +1.41(+0.20%)
Nov 11, 2019 713.13 713.44 705.39 708.74 5,339 -5.25(-0.74%)
Nov 08, 2019 716.41 717.29 705.26 713.99 4,149 -2.29(-0.32%)
Nov 07, 2019 722.05 724.35 698.75 716.29 10,785 -8.18(-1.13%)
Nov 06, 2019 756.22 756.24 724.47 724.47 11,805 -31.27(-4.14%)
Nov 05, 2019 767.52 767.52 738.82 755.74 12,117 -13.15(-1.71%)
Nov 04, 2019 790.62 790.62 768.89 768.89 11,534 -16.93(-2.15%)
Nov 01, 2019 792.54 792.99 785.82 785.82 4,787 -6.98(-0.88%)
Oct 31, 2019 791.08 793.66 787.70 792.80 10,832 -2.56(-0.32%)
Oct 30, 2019 794.21 795.36 783.82 795.36 7,404 +7.89(+1.00%)
Oct 29, 2019 779.12 787.47 776.01 787.47 6,859 +6.64(+0.85%)
Oct 28, 2019 765.44 780.84 765.44 780.84 8,132 +17.68(+2.32%)
Oct 25, 2019 756.64 766.03 755.34 763.15 32,022 +6.49(+0.86%)
Oct 24, 2019 763.07 763.16 753.57 756.67 15,900 -1.33(-0.17%)
Oct 23, 2019 752.86 760.43 752.86 757.99 22,893 +7.61(+1.01%)
Oct 22, 2019 756.02 759.11 749.63 750.38 14,234 -5.36(-0.71%)
Oct 21, 2019 762.31 765.14 755.74 755.74 10,955 -2.55(-0.34%)
Oct 18, 2019 749.42 758.46 749.42 758.28 17,872 +6.34(+0.84%)
Oct 17, 2019 745.12 754.37 743.05 751.94 15,332 +9.36(+1.26%)
Oct 16, 2019 741.31 746.19 737.04 742.58 26,582 +3.67(+0.50%)
Oct 15, 2019 730.84 741.64 730.84 738.91 25,445 +10.15(+1.39%)
Oct 14, 2019 733.08 736.67 725.10 728.76 40,246 -4.07(-0.56%)
Oct 11, 2019 737.87 745.21 731.27 732.83 23,936 -1.28(-0.17%)
Oct 10, 2019 723.24 743.96 723.24 734.11 28,164 +12.32(+1.71%)
Oct 09, 2019 720.21 722.84 712.22 721.79 20,959 +8.93(+1.25%)
Oct 08, 2019 726.23 726.23 708.75 712.86 48,017 -15.06(-2.07%)
Oct 07, 2019 732.18 736.75 727.54 727.91 24,299 -4.61(-0.63%)
Oct 04, 2019 729.80 733.65 725.86 732.52 55,959 +4.39(+0.60%)
Oct 03, 2019 719.46 728.13 716.54 728.13 34,972 +8.21(+1.14%)
Oct 02, 2019 727.05 728.80 715.08 719.92 50,116 -8.55(-1.17%)
Oct 01, 2019 736.47 739.53 728.38 728.48 11,423 -3.92(-0.54%)
Sep 30, 2019 723.30 733.99 722.83 732.40 37,439 +9.96(+1.38%)
Sep 27, 2019 735.68 738.61 722.43 722.43 25,532 -11.52(-1.57%)
Sep 26, 2019 741.05 746.34 732.43 733.96 26,638 -6.55(-0.88%)
Sep 25, 2019 729.62 743.98 725.01 740.51 37,800 +6.50(+0.89%)
Sep 24, 2019 751.74 751.74 725.62 734.00 28,741 -12.33(-1.65%)
Sep 23, 2019 756.64 756.64 742.30 746.34 45,340 -8.10(-1.07%)
Sep 20, 2019 745.40 755.74 745.40 754.44 26,809 +9.05(+1.21%)
Sep 19, 2019 749.89 755.73 741.75 745.39 17,428 -0.40(-0.05%)
Sep 18, 2019 751.97 752.17 736.84 745.79 29,051 -7.12(-0.95%)
Sep 17, 2019 758.90 763.32 739.79 752.92 22,474 -6.30(-0.83%)
Sep 16, 2019 751.98 761.26 748.31 759.22 35,059 +10.07(+1.34%)
Sep 13, 2019 744.83 752.54 736.94 749.15 30,000 +12.28(+1.67%)
Sep 12, 2019 743.64 746.35 736.86 736.86 11,300 +0.76(+0.10%)
Sep 11, 2019 722.15 736.10 721.44 736.10 33,029 +17.08(+2.38%)
Sep 10, 2019 715.62 723.95 706.40 719.02 13,431 +7.93(+1.11%)
Sep 09, 2019 726.98 726.98 706.41 711.09 16,218 -8.30(-1.15%)
Sep 06, 2019 722.30 726.48 718.60 719.39 23,984 -1.92(-0.27%)
Sep 05, 2019 719.82 723.83 714.94 721.32 24,346 +3.55(+0.50%)
Sep 04, 2019 723.29 726.10 709.37 717.76 23,374 +4.73(+0.66%)
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.