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 (%)
Jul 29, 2022 654.57 654.57 654.57 654.57 2,380 +1.07(+0.16%)
Jul 28, 2022 653.50 653.50 653.50 653.50 2,490 +13.20(+2.06%)
Jul 27, 2022 640.30 640.30 640.30 640.30 2,238 +23.72(+3.85%)
Jul 26, 2022 611.48 623.26 611.48 616.59 2,801 +8.51(+1.40%)
Jul 25, 2022 598.19 608.08 598.19 608.08 1,486 +5.13(+0.85%)
Jul 22, 2022 602.94 602.94 602.94 602.94 1,514 -7.55(-1.24%)
Jul 21, 2022 598.93 610.50 598.93 610.50 2,579 -12.89(-2.07%)
Jul 20, 2022 623.39 623.39 623.39 623.39 2,450 -1.11(-0.18%)
Jul 19, 2022 624.50 624.50 624.50 624.50 2,182 +0.15(+0.02%)
Jul 18, 2022 628.04 628.04 624.35 624.35 2,040 -2.82(-0.45%)
Jul 15, 2022 619.74 627.16 619.74 627.16 2,900 +14.97(+2.45%)
Jul 14, 2022 579.58 612.19 579.58 612.19 3,101 +24.81(+4.22%)
Jul 13, 2022 587.38 587.38 587.38 587.38 2,036 -7.24(-1.22%)
Jul 12, 2022 600.48 600.48 594.62 594.62 3,764 -3.88(-0.65%)
Jul 11, 2022 594.13 605.28 594.13 598.51 4,224 -0.18(-0.03%)
Jul 08, 2022 601.85 610.05 598.68 598.68 3,904 -11.15(-1.83%)
Jul 07, 2022 605.59 610.11 605.59 609.83 3,441 +9.97(+1.66%)
Jul 06, 2022 599.85 599.85 599.23 599.85 4,381 -8.52(-1.40%)
Jul 05, 2022 606.72 608.38 606.72 608.38 4,844 -7.24(-1.18%)
Jul 01, 2022 610.12 615.62 610.02 615.62 3,968 +6.61(+1.08%)
Jun 30, 2022 609.01 609.91 609.01 609.01 2,305 +3.84(+0.63%)
Jun 29, 2022 598.18 605.18 598.18 605.18 3,191 -0.02(-0.00%)
Jun 28, 2022 613.06 613.06 605.20 605.20 3,866 -19.44(-3.11%)
Jun 27, 2022 625.72 626.20 624.64 624.64 3,364 -1.62(-0.26%)
Jun 24, 2022 620.77 626.25 620.77 626.25 12,273 +17.22(+2.83%)
Jun 23, 2022 605.09 609.03 605.09 609.03 3,223 +10.55(+1.76%)
Jun 22, 2022 598.49 598.49 598.49 598.49 2,803 -5.05(-0.84%)
Jun 21, 2022 613.11 613.11 603.53 603.53 4,783 -3.44(-0.57%)
Jun 17, 2022 614.19 616.91 606.97 606.97 7,699 -4.01(-0.66%)
Jun 16, 2022 602.86 610.98 602.86 610.98 4,565 -7.83(-1.26%)
Jun 15, 2022 606.23 622.60 605.27 618.81 7,821 +20.31(+3.39%)
Jun 14, 2022 595.59 598.55 590.75 598.50 6,930 +7.55(+1.28%)
Jun 13, 2022 593.06 598.15 590.94 590.94 6,207 -2.73(-0.46%)
Jun 10, 2022 590.43 598.35 590.43 593.68 4,662 +6.74(+1.15%)
Jun 09, 2022 593.70 596.59 586.94 586.94 5,883 -4.83(-0.82%)
Jun 08, 2022 585.97 594.66 585.97 591.76 8,664 -4.55(-0.76%)
Jun 07, 2022 592.26 604.31 592.26 596.31 7,453 +0.67(+0.11%)
Jun 06, 2022 594.64 595.64 594.64 595.64 3,026 +1.66(+0.28%)
Jun 03, 2022 593.79 593.99 593.79 593.99 2,804 -19.42(-3.17%)
Jun 02, 2022 617.59 617.59 613.41 613.41 1,947 +5.25(+0.86%)
Jun 01, 2022 611.12 611.12 608.16 608.16 2,755 +1.15(+0.19%)
May 31, 2022 603.95 607.01 600.24 607.01 4,957 -2.38(-0.39%)
May 27, 2022 608.17 609.38 608.17 609.38 2,975 +7.96(+1.32%)
May 26, 2022 620.73 620.73 601.42 601.42 4,575 -7.72(-1.27%)
May 25, 2022 610.11 614.35 609.14 609.14 3,318 +6.27(+1.04%)
May 24, 2022 590.60 602.87 590.60 602.87 4,324 -4.34(-0.72%)
May 23, 2022 600.95 611.47 596.30 607.21 4,686 +6.60(+1.10%)
May 20, 2022 596.23 600.61 582.62 600.61 7,217 +2.02(+0.34%)
May 19, 2022 589.84 601.84 589.84 598.59 6,108 -10.10(-1.66%)
May 18, 2022 608.69 608.69 608.69 608.69 2,554 -9.14(-1.48%)
May 17, 2022 616.21 617.83 616.21 617.83 2,303 +7.72(+1.27%)
May 16, 2022 601.55 611.57 598.82 610.11 5,152 +17.38(+2.93%)
May 13, 2022 590.37 597.56 590.37 592.73 6,359 +8.69(+1.49%)
May 12, 2022 584.04 584.04 584.04 584.04 3,460 -11.73(-1.97%)
May 11, 2022 616.86 619.98 595.77 595.77 4,327 -11.64(-1.92%)
May 10, 2022 610.23 613.00 607.41 607.41 3,682 +6.38(+1.06%)
May 09, 2022 611.79 611.79 597.56 601.03 4,463 -11.97(-1.95%)
May 06, 2022 601.59 613.00 594.90 613.00 3,747 -0.44(-0.07%)
May 05, 2022 613.44 613.44 613.44 613.44 2,510 -22.91(-3.60%)
May 04, 2022 619.77 636.35 619.77 636.35 2,955 +13.50(+2.17%)
May 03, 2022 621.69 624.17 613.97 622.85 3,335 +6.08(+0.99%)
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.