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

Atrion Corp (NQ: ATRI )

465.25 +9.41 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2013 214.18 215.21 214.18 215.21 0 +1.04(+0.48%)
Jul 30, 2013 214.28 214.28 210.64 214.18 0 -1.32(-0.61%)
Jul 29, 2013 215.97 215.97 215.50 215.50 0 -1.32(-0.61%)
Jul 25, 2013 215.08 216.82 216.82 216.82 1,120 +2.18(+1.01%)
Jul 24, 2013 216.84 216.84 214.42 214.64 0 -2.03(-0.94%)
Jul 23, 2013 214.80 218.51 213.58 216.67 0 +1.78(+0.83%)
Jul 22, 2013 213.69 214.90 212.40 214.90 0 +1.17(+0.55%)
Jul 19, 2013 213.29 213.76 213.20 213.73 0 +0.22(+0.10%)
Jul 18, 2013 212.62 214.51 212.50 213.51 0 +1.97(+0.93%)
Jul 17, 2013 211.06 211.86 210.35 211.53 2,619 +1.86(+0.89%)
Jul 16, 2013 208.80 210.93 208.76 209.68 0 +0.41(+0.20%)
Jul 15, 2013 207.04 209.27 207.04 209.27 0 +2.35(+1.13%)
Jul 12, 2013 206.79 207.27 206.78 206.92 0 +0.12(+0.06%)
Jul 11, 2013 203.47 206.79 202.43 206.79 0 +4.71(+2.33%)
Jul 10, 2013 202.58 202.81 201.43 202.08 0 +0.38(+0.19%)
Jul 09, 2013 200.48 202.67 200.48 201.71 0 +1.23(+0.61%)
Jul 08, 2013 197.67 200.77 197.67 200.48 0 +2.81(+1.42%)
Jul 05, 2013 197.23 197.66 197.10 197.66 0 +1.60(+0.81%)
Jul 03, 2013 195.27 196.07 195.26 196.07 0 +0.94(+0.48%)
Jul 02, 2013 194.95 195.96 193.66 195.13 0 +0.58(+0.30%)
Jul 01, 2013 196.56 197.45 194.32 194.55 0 -0.63(-0.32%)
Jun 28, 2013 195.12 195.96 191.91 195.19 10,355 -0.93(-0.47%)
Jun 27, 2013 195.98 196.77 195.93 196.11 0 +0.59(+0.30%)
Jun 26, 2013 194.82 197.14 194.82 195.52 0 +0.13(+0.07%)
Jun 25, 2013 195.85 195.85 194.55 195.39 0 -0.27(-0.14%)
Jun 24, 2013 196.17 196.75 194.60 195.66 0 -1.77(-0.90%)
Jun 21, 2013 196.33 198.10 196.33 197.43 8,064 +2.39(+1.23%)
Jun 20, 2013 196.38 196.38 194.51 195.03 0 -2.25(-1.14%)
Jun 19, 2013 195.75 198.25 195.75 197.28 0 -0.80(-0.41%)
Jun 18, 2013 196.34 198.09 196.29 198.09 0 +1.87(+0.96%)
Jun 17, 2013 193.63 196.21 193.63 196.21 0 +3.43(+1.78%)
Jun 14, 2013 194.65 194.66 192.78 192.78 0 -3.28(-1.67%)
Jun 13, 2013 194.09 196.06 193.65 196.06 2,009 +2.76(+1.43%)
Jun 12, 2013 194.55 194.55 193.30 193.30 1,174 -0.10(-0.05%)
Jun 11, 2013 193.40 193.40 193.40 193.40 224 -1.87(-0.96%)
Jun 10, 2013 194.79 195.27 194.16 195.27 0 -0.25(-0.13%)
Jun 07, 2013 195.02 195.83 195.00 195.52 0 +0.76(+0.39%)
Jun 06, 2013 194.74 195.62 193.58 194.76 0 -0.80(-0.41%)
Jun 05, 2013 196.28 197.49 195.30 195.56 0 -1.65(-0.83%)
Jun 04, 2013 198.06 198.27 194.36 197.21 0 +1.11(+0.57%)
Jun 03, 2013 195.83 196.72 194.94 196.10 7,539 -0.16(-0.08%)
May 31, 2013 194.77 196.26 194.16 196.26 1,399 -0.39(-0.20%)
May 30, 2013 195.29 196.65 195.29 196.65 0 +2.49(+1.28%)
May 29, 2013 193.00 194.16 192.27 194.16 3,869 -1.55(-0.79%)
May 28, 2013 191.57 195.71 191.57 195.71 2,495 +5.11(+2.68%)
May 24, 2013 187.60 190.93 187.60 190.60 0 +2.40(+1.28%)
May 23, 2013 186.93 188.72 186.93 188.19 0 +0.33(+0.18%)
May 22, 2013 186.94 189.60 186.94 187.86 0 +0.02(+0.01%)
May 21, 2013 186.92 189.38 186.92 187.84 0 +1.27(+0.68%)
May 20, 2013 186.92 186.92 186.57 186.57 0 +0.28(+0.15%)
May 17, 2013 186.26 186.91 186.05 186.30 0 +0.30(+0.16%)
May 16, 2013 185.15 186.04 184.83 185.99 1,931 +0.58(+0.31%)
May 15, 2013 184.21 185.41 184.21 185.41 0 +0.60(+0.33%)
May 13, 2013 186.04 186.04 184.73 184.81 0 -0.87(-0.47%)
May 10, 2013 179.81 185.72 178.03 185.68 0 +7.57(+4.25%)
May 09, 2013 177.58 178.96 177.23 178.12 0 +0.09(+0.05%)
May 08, 2013 176.08 178.03 176.06 178.03 0 +0.93(+0.52%)
May 07, 2013 174.67 177.10 174.67 177.10 0 +3.53(+2.03%)
May 03, 2013 173.58 173.58 173.58 173.58 674 +5.52(+3.28%)
May 02, 2013 170.73 170.73 167.34 168.06 0 -0.98(-0.58%)
May 01, 2013 174.77 176.07 169.04 169.04 0 -9.34(-5.23%)
Apr 30, 2013 177.80 178.37 175.70 178.37 0 +1.15(+0.65%)
Apr 29, 2013 174.60 178.23 174.58 177.23 1,041 +2.29(+1.31%)
Apr 26, 2013 175.94 175.94 172.70 174.94 2,793 -1.22(-0.69%)
Apr 25, 2013 175.79 176.16 175.79 176.16 639 +0.85(+0.49%)
Apr 24, 2013 177.40 177.40 175.10 175.30 0 -1.63(-0.92%)
Apr 23, 2013 175.29 176.93 173.89 176.93 826 +2.50(+1.43%)
Apr 22, 2013 173.85 174.43 173.48 174.43 1,099 -2.35(-1.33%)
Apr 19, 2013 175.50 176.96 175.50 176.78 1,153 +1.33(+0.76%)
Apr 18, 2013 178.39 178.39 175.37 175.46 1,775 +0.36(+0.20%)
Apr 17, 2013 173.47 176.87 173.47 175.10 2,065 +0.49(+0.28%)
Apr 16, 2013 172.69 174.61 172.69 174.61 1,358 +5.13(+3.03%)
Apr 15, 2013 168.30 170.33 168.24 169.48 3,474 +0.19(+0.11%)
Apr 12, 2013 166.90 169.29 166.01 169.29 1,380 +2.03(+1.21%)
Apr 11, 2013 167.47 168.01 167.24 167.26 2,022 -1.28(-0.76%)
Apr 10, 2013 167.18 168.55 167.18 168.55 580 +1.79(+1.07%)
Apr 09, 2013 166.81 168.38 166.76 166.76 1,452 -0.80(-0.48%)
Apr 08, 2013 166.63 167.78 166.55 167.56 1,635 +1.66(+1.00%)
Apr 05, 2013 165.93 167.08 165.89 165.89 3,846 -2.03(-1.21%)
Apr 04, 2013 168.77 168.77 167.07 167.92 4,124 -0.11(-0.06%)
Apr 03, 2013 169.51 171.15 168.03 168.03 3,833 -2.95(-1.73%)
Apr 02, 2013 171.66 173.53 170.99 170.99 824 +0.21(+0.13%)
Apr 01, 2013 171.16 171.16 170.15 170.77 3,135 -0.12(-0.07%)
Mar 28, 2013 172.53 173.43 168.66 170.90 6,239 -1.63(-0.94%)
Mar 27, 2013 169.13 172.53 169.13 172.53 1,798 +0.97(+0.57%)
Mar 26, 2013 173.91 173.93 169.70 171.56 2,737 -0.83(-0.48%)
Mar 25, 2013 180.39 181.23 172.38 172.38 4,128 -6.20(-3.47%)
Mar 22, 2013 175.09 181.67 175.09 178.59 4,119 -2.87(-1.58%)
Mar 21, 2013 179.23 181.45 179.15 181.45 2,026 +0.86(+0.48%)
Mar 20, 2013 179.51 180.59 179.51 180.59 522 +4.02(+2.27%)
Mar 19, 2013 178.02 178.02 176.51 176.58 715 -1.02(-0.57%)
Mar 15, 2013 176.18 177.59 177.59 177.59 4,156 +1.78(+1.01%)
Mar 14, 2013 175.96 176.00 175.36 175.81 1,295 -0.48(-0.27%)
Mar 13, 2013 179.31 180.24 174.56 176.29 1,755 -1.24(-0.70%)
Mar 12, 2013 178.43 178.43 177.30 177.53 704 -1.26(-0.70%)
Mar 11, 2013 180.63 180.63 178.79 178.79 232 -3.61(-1.98%)
Mar 08, 2013 182.43 182.43 181.75 182.40 1,487 +0.53(+0.29%)
Mar 07, 2013 181.08 181.87 180.72 181.87 458 -0.56(-0.31%)
Mar 06, 2013 180.92 182.43 180.92 182.43 1,169 -0.16(-0.09%)
Mar 05, 2013 182.75 182.75 182.41 182.59 1,309 -0.43(-0.23%)
Mar 04, 2013 178.77 183.02 177.12 183.01 1,365 +3.92(+2.19%)
Mar 01, 2013 174.24 180.84 174.24 179.09 2,912 +4.90(+2.81%)
Feb 28, 2013 174.84 174.84 173.51 174.19 1,098 -0.42(-0.24%)
Feb 27, 2013 174.87 174.87 174.61 174.61 1,583 -0.26(-0.15%)
Feb 26, 2013 174.31 174.87 174.31 174.87 2,190 -0.90(-0.51%)
Feb 25, 2013 180.58 180.58 175.76 175.76 1,218 -2.37(-1.33%)
Feb 22, 2013 176.95 178.13 176.17 178.13 1,899 +0.60(+0.34%)
Feb 21, 2013 177.53 177.53 177.53 177.53 112 -0.22(-0.12%)
Feb 20, 2013 185.85 185.85 177.75 177.75 5,476 -8.54(-4.58%)
Feb 19, 2013 186.41 186.41 185.60 186.29 1,102 +0.03(+0.01%)
Feb 15, 2013 186.35 187.28 186.26 186.26 1,884 +1.24(+0.67%)
Feb 14, 2013 185.02 185.02 185.02 185.02 281 +0.74(+0.40%)
Feb 12, 2013 183.08 184.28 184.28 184.28 337 +1.42(+0.78%)
Feb 11, 2013 182.86 182.86 182.86 182.86 135 +2.52(+1.40%)
Feb 08, 2013 177.79 180.34 177.79 180.34 668 +1.47(+0.82%)
Feb 07, 2013 177.59 180.63 176.02 178.87 1,250 -0.98(-0.54%)
Feb 06, 2013 174.39 179.84 174.39 179.84 2,156 +6.22(+3.58%)
Feb 04, 2013 176.22 176.22 173.49 173.62 1,258 -4.26(-2.40%)
Feb 01, 2013 177.98 178.68 176.68 177.88 1,667 -0.10(-0.05%)
Jan 31, 2013 181.16 181.16 177.53 177.98 3,562 +0.03(+0.02%)
Jan 30, 2013 176.17 178.39 176.17 177.95 732 -0.52(-0.29%)
Jan 29, 2013 175.75 179.74 175.75 178.47 1,476 +1.92(+1.09%)
Jan 28, 2013 175.87 177.35 175.87 176.55 976 -0.48(-0.27%)
Jan 25, 2013 177.00 177.03 176.99 177.03 1,093 +1.10(+0.63%)
Jan 24, 2013 173.40 177.09 173.40 175.93 657 +2.73(+1.58%)
Jan 23, 2013 169.88 174.27 169.88 173.20 2,172 +2.34(+1.37%)
Jan 22, 2013 166.97 170.85 166.97 170.85 2,680 +3.97(+2.38%)
Jan 18, 2013 166.50 167.53 165.42 166.89 11,241 +0.50(+0.30%)
Jan 17, 2013 165.10 167.38 165.10 166.39 15,679 -0.62(-0.37%)
Jan 16, 2013 167.24 167.24 165.54 167.01 5,488 -1.74(-1.03%)
Jan 15, 2013 168.41 169.80 166.88 168.75 4,604 +0.04(+0.02%)
Jan 14, 2013 168.71 168.74 166.93 168.71 1,540 -1.33(-0.78%)
Jan 11, 2013 170.95 171.63 167.91 170.05 2,301 -0.57(-0.33%)
Jan 10, 2013 169.52 171.01 167.85 170.61 1,074 +2.37(+1.41%)
Jan 09, 2013 165.99 168.24 165.99 168.24 2,209 +2.25(+1.36%)
Jan 08, 2013 170.71 170.71 165.99 165.99 2,089 -3.50(-2.06%)
Jan 07, 2013 173.05 173.05 169.49 169.49 1,329 -3.56(-2.06%)
Jan 04, 2013 171.87 173.05 171.87 173.05 1,150 -0.07(-0.04%)
Jan 03, 2013 179.37 179.37 173.12 173.12 5,721 -6.22(-3.47%)
Jan 02, 2013 179.82 182.41 176.22 179.34 4,290 +5.36(+3.08%)
Dec 31, 2012 168.77 173.98 168.77 173.98 2,562 +4.97(+2.94%)
Dec 28, 2012 171.26 173.09 169.01 169.01 1,270 -4.14(-2.39%)
Dec 27, 2012 177.78 178.40 172.50 173.14 4,293 -4.62(-2.60%)
Dec 26, 2012 175.19 177.77 175.19 177.77 786 +2.46(+1.40%)
Dec 24, 2012 174.15 177.25 174.15 175.31 1,588 +2.00(+1.15%)
Dec 21, 2012 174.59 174.86 172.19 173.31 12,055 -1.20(-0.69%)
Dec 20, 2012 172.74 175.16 171.88 174.51 1,577 +0.46(+0.27%)
Dec 19, 2012 172.57 174.86 172.57 174.05 672 -0.54(-0.31%)
Dec 18, 2012 168.66 176.22 166.66 174.59 4,251 +5.05(+2.98%)
Dec 17, 2012 167.81 170.03 164.36 169.54 15,634 +0.78(+0.46%)
Dec 14, 2012 173.99 173.99 167.86 168.76 3,625 -4.64(-2.67%)
Dec 13, 2012 173.56 173.56 173.40 173.40 450 -1.63(-0.93%)
Dec 12, 2012 175.71 176.11 175.03 175.03 1,226 -0.68(-0.38%)
Dec 11, 2012 175.75 176.37 173.74 175.71 2,556 +0.59(+0.34%)
Dec 10, 2012 174.19 175.11 174.16 175.11 1,336 +0.29(+0.17%)
Dec 07, 2012 174.42 174.82 173.53 174.82 1,964 +1.95(+1.13%)
Dec 06, 2012 172.65 173.59 172.39 172.87 2,395 -0.15(-0.09%)
Dec 05, 2012 173.09 174.51 172.03 173.02 2,168 -1.49(-0.85%)
Dec 04, 2012 175.50 175.71 174.16 174.51 2,353 -0.88(-0.50%)
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%)
Sep 04, 2012 181.52 184.72 181.52 184.64 2,619 +2.11(+1.16%)
Aug 31, 2012 182.53 182.53 182.53 182.53 906 +0.50(+0.28%)
Aug 30, 2012 183.85 183.87 182.03 182.03 497 -4.03(-2.16%)
Aug 29, 2012 187.59 187.63 184.29 186.06 2,518 -0.34(-0.18%)
Aug 27, 2012 184.34 186.39 184.34 186.39 661 -1.52(-0.81%)
Aug 24, 2012 185.03 189.82 184.08 187.91 1,784 +3.83(+2.08%)
Aug 23, 2012 184.08 184.08 184.08 184.08 201 -2.40(-1.28%)
Aug 22, 2012 187.35 187.35 184.08 186.48 3,337 +2.35(+1.28%)
Aug 21, 2012 186.39 186.39 184.08 184.12 1,082 -0.69(-0.37%)
Aug 20, 2012 183.24 188.27 182.59 184.81 1,785 +0.89(+0.48%)
Aug 17, 2012 182.13 184.86 179.62 183.92 2,484 +0.19(+0.11%)
Aug 16, 2012 178.83 183.73 178.83 183.73 862 +4.90(+2.74%)
Aug 15, 2012 179.04 179.04 178.20 178.83 1,892 -0.21(-0.12%)
Aug 14, 2012 183.91 183.91 179.04 179.04 478 -4.08(-2.23%)
Aug 13, 2012 183.12 183.12 183.12 183.12 148 -0.36(-0.20%)
Aug 10, 2012 186.47 186.47 183.48 183.48 960 -1.44(-0.78%)
Aug 09, 2012 183.24 184.92 183.24 184.92 455 +4.82(+2.68%)
Aug 08, 2012 184.08 184.08 180.10 180.10 847 -4.73(-2.56%)
Aug 07, 2012 187.44 187.65 183.03 184.83 1,899 -2.59(-1.38%)
Aug 06, 2012 188.25 188.25 182.40 187.42 2,945 -0.82(-0.44%)
Aug 03, 2012 183.79 188.24 183.79 188.24 961 +5.30(+2.90%)
Aug 02, 2012 180.42 183.31 180.42 182.94 1,507 +3.06(+1.70%)
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.