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

Atrion Corp (NQ: ATRI )

385.70 -13.06 (-3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2023 457.87 464.73 456.98 456.98 3,087 +0.15(+0.03%)
Aug 30, 2023 462.63 462.63 456.83 456.83 1,617 -9.63(-2.06%)
Aug 29, 2023 461.31 466.46 461.31 466.46 2,089 +11.12(+2.44%)
Aug 28, 2023 451.97 461.11 451.97 455.34 3,391 +7.40(+1.65%)
Aug 25, 2023 447.94 447.94 447.94 447.94 1,818 -8.65(-1.89%)
Aug 24, 2023 460.56 461.79 456.58 456.58 3,292 -9.83(-2.11%)
Aug 23, 2023 470.19 471.92 466.41 466.41 2,222 -5.41(-1.15%)
Aug 22, 2023 471.82 471.82 471.82 471.82 1,036 -5.34(-1.12%)
Aug 21, 2023 477.17 477.17 477.17 477.17 2,642 -1.53(-0.32%)
Aug 18, 2023 477.43 482.25 477.43 478.70 2,395 -0.20(-0.04%)
Aug 17, 2023 474.18 483.29 474.18 478.90 1,982 -5.49(-1.13%)
Aug 16, 2023 481.89 484.39 481.89 484.39 2,477 -12.79(-2.57%)
Aug 15, 2023 506.27 506.27 497.18 497.18 3,661 -13.34(-2.61%)
Aug 14, 2023 516.24 516.24 510.53 510.53 2,199 -17.09(-3.24%)
Aug 11, 2023 527.61 527.61 527.61 527.61 1,456 +8.47(+1.63%)
Aug 10, 2023 528.65 528.65 519.14 519.14 3,431 -19.19(-3.56%)
Aug 09, 2023 538.33 538.33 538.33 538.33 2,111 -9.51(-1.74%)
Aug 08, 2023 527.52 554.36 527.52 547.84 4,907 +25.13(+4.81%)
Aug 07, 2023 522.71 522.71 522.71 522.71 2,131 -9.20(-1.73%)
Aug 04, 2023 536.71 536.71 531.91 531.91 983 +2.50(+0.47%)
Aug 03, 2023 529.40 529.40 529.40 529.40 2,013 -4.53(-0.85%)
Aug 02, 2023 533.93 533.93 533.93 533.93 1,993 -3.42(-0.64%)
Aug 01, 2023 542.40 542.40 537.35 537.35 2,773 -13.47(-2.45%)
Jul 31, 2023 547.07 550.82 547.07 550.82 4,028 -4.29(-0.77%)
Jul 28, 2023 565.82 565.82 542.90 555.11 3,013 +1.67(+0.30%)
Jul 27, 2023 527.10 554.50 527.10 553.44 4,945 +13.15(+2.43%)
Jul 26, 2023 538.60 540.36 534.41 540.30 3,415 +4.72(+0.88%)
Jul 25, 2023 538.62 538.62 535.58 535.58 5,058 -25.10(-4.48%)
Jul 24, 2023 560.57 565.94 545.83 560.68 6,649 -7.22(-1.27%)
Jul 21, 2023 558.97 567.91 551.99 567.91 4,359 +14.72(+2.66%)
Jul 20, 2023 553.19 553.19 553.19 553.19 1,378 -12.61(-2.23%)
Jul 19, 2023 551.24 565.79 548.73 565.79 3,761 -5.84(-1.02%)
Jul 18, 2023 571.63 571.63 571.63 571.63 2,382 +4.02(+0.71%)
Jul 17, 2023 553.06 582.64 552.82 567.61 7,081 +27.31(+5.06%)
Jul 14, 2023 540.30 540.30 540.30 540.30 1,628 +6.30(+1.18%)
Jul 13, 2023 530.57 534.00 530.57 534.00 3,153 +2.14(+0.40%)
Jul 12, 2023 531.86 531.86 531.86 531.86 2,069 -11.00(-2.03%)
Jul 11, 2023 542.85 542.85 542.85 542.85 2,010 +15.87(+3.01%)
Jul 10, 2023 526.98 526.98 526.98 526.98 4,917 -5.55(-1.04%)
Jul 07, 2023 532.53 532.53 532.53 532.53 2,665 -9.83(-1.81%)
Jul 06, 2023 535.87 542.36 535.87 542.36 3,603 -2.11(-0.39%)
Jul 05, 2023 562.74 562.74 544.47 544.47 3,210 -13.41(-2.40%)
Jul 03, 2023 557.88 557.88 557.88 557.88 1,643 +2.06(+0.37%)
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%)
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.