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

Atrion Corp (NQ: ATRI )

410.18 -7.02 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2013 174.77 174.77 173.44 174.12 1,098 -0.42(-0.24%)
Feb 27, 2013 174.79 174.79 174.54 174.54 1,584 -0.26(-0.15%)
Feb 26, 2013 174.24 174.79 174.24 174.79 2,190 -0.90(-0.51%)
Feb 25, 2013 180.51 180.51 175.69 175.69 1,219 -2.37(-1.33%)
Feb 22, 2013 176.88 178.06 176.10 178.06 1,900 +0.60(+0.34%)
Feb 21, 2013 177.46 177.46 177.46 177.46 112 -0.22(-0.12%)
Feb 20, 2013 185.78 185.78 177.68 177.68 5,478 -8.54(-4.58%)
Feb 19, 2013 186.33 186.33 185.52 186.21 1,103 +0.03(+0.01%)
Feb 15, 2013 186.28 187.21 186.19 186.19 1,885 +1.24(+0.67%)
Feb 14, 2013 184.94 184.94 184.94 184.94 281 +0.74(+0.40%)
Feb 12, 2013 183.00 184.21 184.21 184.21 338 +1.42(+0.78%)
Feb 11, 2013 182.79 182.79 182.79 182.79 135 +2.52(+1.40%)
Feb 08, 2013 177.72 180.27 177.72 180.27 668 +1.47(+0.82%)
Feb 07, 2013 177.52 180.56 175.95 178.79 1,251 -0.98(-0.54%)
Feb 06, 2013 174.31 179.77 174.31 179.77 2,157 +6.22(+3.58%)
Feb 04, 2013 176.15 176.15 173.42 173.55 1,258 -4.26(-2.40%)
Feb 01, 2013 177.91 178.61 176.60 177.81 1,668 -0.10(-0.05%)
Jan 31, 2013 181.09 181.09 177.46 177.91 3,563 +0.03(+0.02%)
Jan 30, 2013 176.10 178.32 176.10 177.87 732 -0.52(-0.29%)
Jan 29, 2013 175.68 179.66 175.68 178.40 1,477 +1.92(+1.09%)
Jan 28, 2013 175.80 177.28 175.80 176.48 977 -0.48(-0.27%)
Jan 25, 2013 176.92 176.96 176.92 176.96 1,094 +1.10(+0.63%)
Jan 24, 2013 173.33 177.02 173.33 175.86 658 +2.73(+1.58%)
Jan 23, 2013 169.81 174.20 169.81 173.13 2,172 +2.34(+1.37%)
Jan 22, 2013 166.91 170.78 166.91 170.78 2,681 +3.97(+2.38%)
Jan 18, 2013 166.43 167.47 165.35 166.82 11,245 +0.50(+0.30%)
Jan 17, 2013 165.03 167.31 165.03 166.32 15,686 -0.62(-0.37%)
Jan 16, 2013 167.17 167.17 165.48 166.94 5,490 -1.74(-1.03%)
Jan 15, 2013 168.34 169.73 166.81 168.68 4,606 +0.03(+0.02%)
Jan 14, 2013 168.64 168.67 166.86 168.65 1,540 -1.33(-0.78%)
Jan 11, 2013 170.88 171.56 167.85 169.98 2,302 -0.57(-0.33%)
Jan 10, 2013 169.45 170.94 167.78 170.54 1,075 +2.37(+1.41%)
Jan 09, 2013 165.92 168.18 165.92 168.18 2,210 +2.25(+1.36%)
Jan 08, 2013 170.64 170.64 165.92 165.92 2,090 -3.50(-2.06%)
Jan 07, 2013 172.97 172.97 169.42 169.42 1,329 -3.56(-2.06%)
Jan 04, 2013 171.79 172.97 171.79 172.97 1,150 -0.07(-0.04%)
Jan 03, 2013 179.29 179.29 173.05 173.05 5,724 -6.22(-3.47%)
Jan 02, 2013 179.75 182.34 176.15 179.27 4,291 +5.36(+3.08%)
Dec 31, 2012 168.70 173.91 168.70 173.91 2,564 +4.97(+2.94%)
Dec 28, 2012 171.19 173.02 168.94 168.94 1,271 -4.13(-2.39%)
Dec 27, 2012 177.70 178.32 172.43 173.07 4,295 -4.62(-2.60%)
Dec 26, 2012 175.11 177.69 175.11 177.69 786 +2.46(+1.40%)
Dec 24, 2012 174.07 177.18 174.07 175.24 1,589 +2.00(+1.15%)
Dec 21, 2012 174.52 174.78 172.11 173.24 12,060 -1.20(-0.69%)
Dec 20, 2012 172.66 175.09 171.81 174.44 1,577 +0.46(+0.27%)
Dec 19, 2012 172.50 174.78 172.50 173.98 672 -0.54(-0.31%)
Dec 18, 2012 168.59 176.15 166.59 174.52 4,253 +5.05(+2.98%)
Dec 17, 2012 167.74 169.96 164.29 169.47 15,641 +0.78(+0.46%)
Dec 14, 2012 173.91 173.91 167.79 168.69 3,626 -4.64(-2.67%)
Dec 13, 2012 173.49 173.49 173.33 173.33 450 -1.63(-0.93%)
Dec 12, 2012 175.64 176.04 174.96 174.96 1,227 -0.68(-0.38%)
Dec 11, 2012 175.68 176.29 173.67 175.64 2,557 +0.59(+0.34%)
Dec 10, 2012 174.12 175.04 174.08 175.04 1,336 +0.29(+0.17%)
Dec 07, 2012 174.35 174.75 173.46 174.75 1,965 +1.95(+1.13%)
Dec 06, 2012 172.58 173.52 172.32 172.80 2,396 -0.15(-0.09%)
Dec 05, 2012 173.02 174.44 171.95 172.95 2,169 -1.49(-0.85%)
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.