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 (%)
Feb 28, 2020 598.45 605.99 580.61 580.83 6,048 -7.82(-1.33%)
Feb 27, 2020 586.89 604.21 568.29 588.65 16,661 -6.78(-1.14%)
Feb 26, 2020 603.73 612.58 590.47 595.43 4,961 -26.58(-4.27%)
Feb 25, 2020 652.16 652.16 616.35 622.01 4,059 -29.97(-4.60%)
Feb 24, 2020 648.82 651.98 648.62 651.98 2,768 -5.23(-0.80%)
Feb 21, 2020 646.44 664.92 636.61 657.21 15,916 +9.75(+1.51%)
Feb 20, 2020 647.45 647.45 647.45 647.45 2,349 +10.20(+1.60%)
Feb 19, 2020 628.14 640.75 625.30 637.25 4,702 +8.65(+1.38%)
Feb 18, 2020 638.54 675.94 628.60 628.60 10,727 -15.81(-2.45%)
Feb 14, 2020 619.67 644.42 609.75 644.42 5,411 +25.52(+4.12%)
Feb 13, 2020 631.91 631.91 618.90 618.90 2,876 -13.48(-2.13%)
Feb 12, 2020 644.91 644.91 632.37 632.37 3,070 -10.55(-1.64%)
Feb 11, 2020 649.32 650.01 642.93 642.93 5,106 -4.54(-0.70%)
Feb 10, 2020 639.82 703.43 636.85 647.47 9,774 +3.80(+0.59%)
Feb 07, 2020 654.05 654.05 643.67 643.67 3,289 -10.19(-1.56%)
Feb 06, 2020 654.66 662.10 652.28 653.86 6,181 -0.47(-0.07%)
Feb 05, 2020 655.10 655.93 639.91 654.33 11,729 +1.14(+0.17%)
Feb 04, 2020 665.12 665.12 653.19 653.19 3,635 -10.37(-1.56%)
Feb 03, 2020 673.90 678.57 657.02 663.56 9,423 -14.23(-2.10%)
Jan 31, 2020 656.97 680.43 644.67 677.79 9,655 +19.04(+2.89%)
Jan 30, 2020 664.57 666.02 649.39 658.75 7,069 -9.06(-1.36%)
Jan 29, 2020 673.46 673.46 664.86 667.81 5,261 -8.79(-1.30%)
Jan 28, 2020 682.17 686.32 676.60 676.60 5,401 -2.89(-0.43%)
Jan 27, 2020 663.75 684.59 663.75 679.49 5,679 +0.91(+0.13%)
Jan 24, 2020 695.52 695.52 678.58 678.58 3,819 -29.56(-4.17%)
Jan 23, 2020 705.01 712.82 700.70 708.14 6,598 +3.09(+0.44%)
Jan 22, 2020 696.98 710.12 693.34 705.05 6,759 +12.37(+1.79%)
Jan 21, 2020 673.79 696.03 673.79 692.69 7,214 +25.88(+3.88%)
Jan 17, 2020 668.55 681.06 659.11 666.81 6,472 -0.29(-0.04%)
Jan 16, 2020 660.15 676.28 660.15 667.10 4,577 +7.41(+1.12%)
Jan 15, 2020 677.80 677.80 652.33 659.69 9,769 -17.72(-2.62%)
Jan 14, 2020 677.51 687.98 672.02 677.41 5,212 +0.50(+0.07%)
Jan 13, 2020 671.13 687.35 671.13 676.91 11,147 +0.25(+0.04%)
Jan 10, 2020 676.74 683.64 674.03 676.67 10,186 +1.41(+0.21%)
Jan 09, 2020 675.42 686.46 675.25 675.25 10,569 +1.22(+0.18%)
Jan 08, 2020 685.77 685.77 674.04 674.04 6,929 -11.56(-1.69%)
Jan 07, 2020 690.12 698.04 684.57 685.60 3,849 -6.25(-0.90%)
Jan 06, 2020 688.78 702.46 682.61 691.85 9,240 -0.51(-0.07%)
Jan 03, 2020 690.83 699.00 685.03 692.36 6,154 -4.10(-0.59%)
Jan 02, 2020 709.96 712.83 695.52 696.46 6,322 -11.78(-1.66%)
Dec 31, 2019 700.33 712.48 700.33 708.24 10,504 +6.14(+0.87%)
Dec 30, 2019 694.10 710.11 689.74 702.10 11,455 +9.99(+1.44%)
Dec 27, 2019 703.90 704.00 692.11 692.11 6,684 -12.06(-1.71%)
Dec 26, 2019 715.00 720.48 698.06 704.18 13,766 -9.68(-1.36%)
Dec 24, 2019 694.85 717.68 694.85 713.86 7,958 +13.99(+2.00%)
Dec 23, 2019 670.20 708.71 669.89 699.87 15,752 +26.03(+3.86%)
Dec 20, 2019 672.71 673.84 669.79 673.84 16,552 +3.75(+0.56%)
Dec 19, 2019 669.13 677.59 667.31 670.09 11,205 +1.69(+0.25%)
Dec 18, 2019 667.69 669.13 661.36 668.40 9,421 +0.31(+0.05%)
Dec 17, 2019 660.44 671.01 644.17 668.09 5,580 +9.21(+1.40%)
Dec 16, 2019 664.68 673.47 658.88 658.88 9,192 -4.59(-0.69%)
Dec 13, 2019 647.14 669.12 644.36 663.47 8,806 +12.23(+1.88%)
Dec 12, 2019 650.28 662.53 650.28 651.24 5,642 +0.97(+0.15%)
Dec 11, 2019 649.13 650.27 636.46 650.27 6,289 +1.40(+0.22%)
Dec 10, 2019 655.79 662.54 648.15 648.87 7,027 -9.46(-1.44%)
Dec 09, 2019 667.21 670.16 658.33 658.33 6,526 -7.28(-1.09%)
Dec 06, 2019 669.64 670.51 661.24 665.60 10,823 -0.86(-0.13%)
Dec 05, 2019 663.91 670.07 663.73 666.46 8,551 +0.78(+0.12%)
Dec 04, 2019 661.68 668.97 661.59 665.68 6,872 -1.09(-0.16%)
Dec 03, 2019 667.58 670.51 659.53 666.77 7,010 -4.26(-0.63%)
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.