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

Atrion Corp (NQ: ATRI )

404.02 +5.05 (+1.27%)
Streaming Delayed Price Updated: 10:27 AM EDT, Apr 26, 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 (%)
Jun 30, 2023 547.72 555.82 547.72 555.82 3,067 +7.96(+1.45%)
Jun 29, 2023 542.57 547.86 532.40 547.86 4,176 +9.98(+1.86%)
Jun 28, 2023 533.27 540.39 518.54 537.88 8,292 -23.56(-4.20%)
Jun 27, 2023 559.26 592.07 556.49 561.44 4,394 -12.97(-2.26%)
Jun 26, 2023 573.46 588.79 568.05 574.41 6,160 -10.40(-1.78%)
Jun 23, 2023 578.50 584.81 576.86 584.81 12,481 +15.23(+2.67%)
Jun 22, 2023 568.11 576.06 568.04 569.58 4,802 +8.54(+1.52%)
Jun 21, 2023 557.10 561.04 555.15 561.04 4,947 -1.80(-0.32%)
Jun 20, 2023 541.30 569.89 541.30 562.84 7,092 +26.25(+4.89%)
Jun 16, 2023 527.58 542.04 525.66 536.58 9,686 +15.64(+3.00%)
Jun 15, 2023 523.69 525.66 520.94 520.94 4,002 -6.88(-1.30%)
Jun 14, 2023 521.05 527.82 521.05 527.82 1,795 -1.54(-0.29%)
Jun 13, 2023 538.25 538.25 524.30 529.36 4,514 -5.11(-0.96%)
Jun 12, 2023 548.43 548.43 534.47 534.47 5,661 -15.33(-2.79%)
Jun 09, 2023 549.80 549.80 549.80 549.80 1,909 +3.72(+0.68%)
Jun 08, 2023 553.17 553.17 546.08 546.08 2,842 -9.88(-1.78%)
Jun 07, 2023 537.53 555.96 537.53 555.96 4,985 +18.70(+3.48%)
Jun 06, 2023 536.73 537.26 536.73 537.26 2,988 +6.43(+1.21%)
Jun 05, 2023 525.92 545.51 525.92 530.83 4,500 -7.83(-1.45%)
Jun 02, 2023 541.53 544.35 538.66 538.66 4,929 +16.91(+3.24%)
Jun 01, 2023 520.26 524.60 520.26 521.75 4,057 +12.51(+2.46%)
May 31, 2023 489.32 515.03 489.32 509.24 6,437 +19.93(+4.07%)
May 30, 2023 489.32 489.32 489.32 489.32 2,091 -18.00(-3.55%)
May 26, 2023 516.87 516.87 507.31 507.31 3,530 -24.13(-4.54%)
May 25, 2023 533.45 533.45 531.45 531.45 4,111 -13.04(-2.40%)
May 24, 2023 539.27 545.71 532.15 544.49 7,189 +3.00(+0.55%)
May 23, 2023 541.49 541.49 541.49 541.49 3,471 -8.97(-1.63%)
May 22, 2023 540.15 561.53 540.15 550.46 2,423 +7.91(+1.46%)
May 19, 2023 546.71 546.71 542.55 542.55 1,808 +0.49(+0.09%)
May 18, 2023 542.06 542.06 542.06 542.06 3,026 -7.45(-1.36%)
May 17, 2023 549.51 549.51 549.51 549.51 1,799 +3.32(+0.61%)
May 16, 2023 546.19 546.19 546.19 546.19 1,217 -7.82(-1.41%)
May 15, 2023 549.76 554.01 549.76 554.01 2,804 +9.91(+1.82%)
May 12, 2023 544.10 544.10 544.10 544.10 1,457 +0.96(+0.18%)
May 11, 2023 543.14 548.04 543.14 543.14 3,366 -7.59(-1.38%)
May 10, 2023 538.17 550.74 528.46 550.74 3,875 +15.43(+2.88%)
May 09, 2023 587.07 587.07 528.46 535.30 9,199 -54.80(-9.29%)
May 08, 2023 582.77 590.11 573.45 590.11 5,389 -5.69(-0.95%)
May 05, 2023 600.05 600.05 590.12 595.79 3,781 +18.39(+3.18%)
May 04, 2023 577.40 577.40 577.40 577.40 2,018 -24.75(-4.11%)
May 03, 2023 602.15 602.15 602.15 602.15 1,983 +1.46(+0.24%)
May 02, 2023 594.66 600.69 586.54 600.69 2,830 -3.12(-0.52%)
May 01, 2023 609.68 609.68 603.82 603.82 3,180 +1.66(+0.28%)
Apr 28, 2023 602.15 602.15 602.15 602.15 3,358 -1.27(-0.21%)
Apr 27, 2023 611.64 611.64 603.42 603.42 2,685 -14.07(-2.28%)
Apr 26, 2023 617.50 617.50 617.50 617.50 2,457 -12.23(-1.94%)
Apr 25, 2023 620.54 629.73 618.17 629.73 2,809 +1.15(+0.18%)
Apr 24, 2023 628.58 628.58 628.58 628.58 1,397 -16.34(-2.53%)
Apr 21, 2023 630.11 655.68 630.11 644.92 3,648 +9.79(+1.54%)
Apr 20, 2023 611.45 635.13 611.45 635.13 6,913 +40.12(+6.74%)
Apr 19, 2023 595.01 595.01 595.01 595.01 1,667 +8.00(+1.36%)
Apr 18, 2023 613.50 614.26 587.00 587.00 6,766 -28.06(-4.56%)
Apr 17, 2023 613.55 624.86 611.15 615.06 4,992 -15.94(-2.53%)
Apr 14, 2023 631.00 631.00 631.00 631.00 1,439 -3.35(-0.53%)
Apr 13, 2023 628.71 645.90 628.71 634.35 3,158 +3.73(+0.59%)
Apr 12, 2023 652.43 652.43 630.62 630.62 1,464 -9.14(-1.43%)
Apr 11, 2023 646.15 654.11 639.76 639.76 4,023 +2.69(+0.42%)
Apr 10, 2023 613.31 637.07 613.31 637.07 4,865 +28.36(+4.66%)
Apr 06, 2023 613.60 616.54 608.71 608.71 3,179 -11.74(-1.89%)
Apr 05, 2023 621.43 621.43 620.01 620.45 2,344 +1.47(+0.24%)
Apr 04, 2023 618.99 618.99 618.99 618.99 1,943 -5.25(-0.84%)
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.