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

Atrion Corp (NQ: ATRI )

445.35 +17.55 (+4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2012 176.65 178.32 174.87 175.39 6,412 -3.96(-2.21%)
Nov 29, 2012 178.64 179.35 176.12 179.35 944 +1.34(+0.75%)
Nov 28, 2012 175.86 178.06 175.53 178.01 2,441 +1.08(+0.61%)
Nov 27, 2012 174.84 177.74 174.84 176.93 1,019 -0.06(-0.04%)
Nov 26, 2012 176.05 176.99 174.09 176.99 1,475 +1.73(+0.98%)
Nov 23, 2012 176.94 176.94 175.26 175.26 683 -0.96(-0.54%)
Nov 21, 2012 178.03 178.03 173.51 176.22 1,773 +0.54(+0.31%)
Nov 20, 2012 168.54 176.46 168.54 175.68 1,076 +7.31(+4.34%)
Nov 19, 2012 163.12 168.53 163.12 168.37 2,716 +6.87(+4.25%)
Nov 16, 2012 161.80 168.54 160.17 161.51 3,826 +0.29(+0.18%)
Nov 15, 2012 159.96 165.15 157.97 161.21 1,222 +1.77(+1.11%)
Nov 14, 2012 162.88 163.92 159.29 159.44 4,294 -2.38(-1.47%)
Nov 13, 2012 164.58 165.31 161.66 161.82 1,497 -2.60(-1.58%)
Nov 12, 2012 163.99 164.41 163.99 164.41 1,081 +0.42(+0.26%)
Nov 09, 2012 162.42 164.33 161.14 163.99 1,886 +1.18(+0.72%)
Nov 08, 2012 162.47 163.74 160.96 162.81 4,277 +3.02(+1.89%)
Nov 07, 2012 165.17 165.17 158.62 159.79 1,892 -7.78(-4.64%)
Nov 06, 2012 168.03 168.54 166.36 167.57 842 +0.72(+0.43%)
Nov 05, 2012 169.11 169.26 165.40 166.86 2,254 -3.29(-1.93%)
Nov 02, 2012 171.07 171.07 168.63 170.14 1,151 -2.98(-1.72%)
Nov 01, 2012 170.84 173.35 170.84 173.13 2,438 +1.85(+1.08%)
Oct 31, 2012 171.01 173.02 170.06 171.27 1,779 -0.64(-0.37%)
Oct 26, 2012 174.58 171.91 171.91 171.91 593 -2.43(-1.39%)
Oct 25, 2012 172.31 175.19 171.91 174.34 593 +4.92(+2.90%)
Oct 24, 2012 169.67 170.73 168.65 169.42 1,681 +0.44(+0.26%)
Oct 23, 2012 172.50 172.50 168.98 168.98 511 +0.81(+0.48%)
Oct 19, 2012 169.76 169.81 167.35 168.17 2,304 -2.36(-1.38%)
Oct 18, 2012 172.76 175.01 170.53 170.53 1,572 -1.34(-0.78%)
Oct 17, 2012 171.93 173.03 170.54 171.87 1,603 -0.72(-0.41%)
Oct 16, 2012 173.56 173.60 171.93 172.59 2,722 -0.80(-0.46%)
Oct 15, 2012 170.80 173.39 169.40 173.39 1,066 +3.49(+2.05%)
Oct 12, 2012 174.33 174.33 169.90 169.90 2,046 -5.33(-3.04%)
Oct 11, 2012 178.06 178.06 174.39 175.23 4,097 -1.91(-1.08%)
Oct 10, 2012 177.06 177.69 177.06 177.14 744 -2.88(-1.60%)
Oct 09, 2012 183.83 184.01 180.02 180.02 1,893 -5.84(-3.14%)
Oct 06, 2012 185.86 185.86 185.86 0 +0.00(+0.00%)
Oct 05, 2012 184.70 185.86 184.22 185.86 355 -0.29(-0.16%)
Oct 04, 2012 182.89 187.48 182.89 186.16 2,506 +2.32(+1.26%)
Oct 03, 2012 183.84 183.84 183.84 183.84 398 -0.30(-0.16%)
Oct 02, 2012 184.13 184.13 184.13 184.13 2,260 -2.36(-1.27%)
Oct 01, 2012 186.66 187.92 183.82 186.49 1,846 -0.17(-0.09%)
Sep 28, 2012 186.00 190.45 185.78 186.66 2,608 +0.48(+0.26%)
Sep 27, 2012 184.22 186.32 184.04 186.18 1,874 +0.26(+0.14%)
Sep 26, 2012 185.83 187.08 185.83 185.92 1,072 -2.22(-1.18%)
Sep 25, 2012 186.77 190.91 186.77 188.13 5,282 +0.30(+0.16%)
Sep 24, 2012 182.12 187.92 182.12 187.83 4,193 +3.00(+1.62%)
Sep 21, 2012 182.93 184.83 182.93 184.83 4,339 +3.37(+1.86%)
Sep 20, 2012 178.23 181.46 178.23 181.46 1,128 +0.53(+0.29%)
Sep 19, 2012 181.08 182.29 178.45 180.93 1,572 -1.04(-0.57%)
Sep 18, 2012 180.51 182.62 179.56 181.97 1,981 -0.24(-0.13%)
Sep 17, 2012 183.21 183.21 182.21 182.21 320 -1.33(-0.73%)
Sep 14, 2012 181.99 184.13 180.55 183.54 4,190 -0.90(-0.49%)
Sep 13, 2012 180.34 184.44 180.34 184.44 2,185 +1.83(+1.00%)
Sep 12, 2012 182.25 182.67 180.34 182.62 1,609 -1.26(-0.69%)
Sep 11, 2012 184.90 184.90 183.67 183.88 681 -0.61(-0.33%)
Sep 10, 2012 183.54 184.49 183.54 184.49 611 -0.86(-0.47%)
Sep 07, 2012 184.16 185.35 184.16 185.35 927 +0.19(+0.10%)
Sep 06, 2012 182.83 185.75 182.52 185.16 2,034 +2.45(+1.34%)
Sep 05, 2012 183.27 183.96 182.71 182.71 2,312 -1.93(-1.05%)
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.