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

Atrion Corp (NQ: ATRI )

414.95 -11.93 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Dec 31, 2013 267.05 265.58 265.58 265.58 2,677 -1.20(-0.45%)
Dec 30, 2013 266.79 266.79 266.79 266.79 2,732 +1.41(+0.53%)
Dec 27, 2013 267.17 268.05 265.38 265.38 3,370 +0.22(+0.08%)
Dec 26, 2013 259.98 265.16 259.98 265.16 1,979 +4.24(+1.63%)
Dec 24, 2013 259.03 261.76 259.03 260.92 2,594 +2.47(+0.95%)
Dec 23, 2013 249.19 259.28 249.19 258.46 11,467 +11.03(+4.46%)
Dec 20, 2013 242.38 247.43 240.27 247.43 13,956 +4.64(+1.91%)
Dec 19, 2013 247.79 247.79 242.79 242.79 3,401 -5.99(-2.41%)
Dec 18, 2013 249.23 249.25 246.58 248.77 5,599 -0.96(-0.38%)
Dec 17, 2013 250.66 250.66 248.46 249.73 3,787 -0.98(-0.39%)
Dec 16, 2013 249.22 252.32 247.86 250.71 3,378 +1.50(+0.60%)
Dec 13, 2013 246.89 249.21 246.89 249.21 4,060 +3.56(+1.45%)
Dec 12, 2013 245.46 246.03 245.46 245.66 2,406 +0.29(+0.12%)
Dec 11, 2013 246.14 246.59 245.01 245.37 2,844 -2.38(-0.96%)
Dec 10, 2013 251.02 251.02 247.43 247.74 3,140 -3.79(-1.51%)
Dec 09, 2013 251.25 251.54 249.88 251.54 2,737 +0.86(+0.34%)
Dec 06, 2013 252.62 253.71 250.65 250.68 0 -0.15(-0.06%)
Dec 05, 2013 244.94 251.31 244.94 250.83 0 +1.60(+0.64%)
Dec 04, 2013 249.48 249.90 248.73 249.22 0 -0.10(-0.04%)
Dec 03, 2013 251.22 251.22 249.32 249.32 0 -1.02(-0.41%)
Dec 02, 2013 249.72 250.93 249.59 250.34 0 -2.00(-0.79%)
Nov 29, 2013 249.37 252.34 249.37 252.34 0 +2.53(+1.01%)
Nov 27, 2013 249.54 251.27 249.22 249.81 0 -0.01(-0.00%)
Nov 26, 2013 248.83 250.47 248.15 249.82 0 +1.48(+0.60%)
Nov 25, 2013 246.75 248.34 246.75 248.34 0 +1.58(+0.64%)
Nov 22, 2013 241.97 247.74 241.97 246.75 0 +4.05(+1.67%)
Nov 21, 2013 241.60 242.70 241.60 242.70 0 +1.74(+0.72%)
Nov 20, 2013 238.21 241.94 238.21 240.96 0 -0.91(-0.38%)
Nov 19, 2013 237.94 241.87 237.94 241.87 0 +1.86(+0.78%)
Nov 18, 2013 244.05 244.05 240.01 240.01 0 -2.78(-1.15%)
Nov 15, 2013 240.22 242.83 239.89 242.79 0 +2.18(+0.91%)
Nov 14, 2013 239.71 242.75 239.71 240.61 0 -0.64(-0.26%)
Nov 13, 2013 241.69 241.69 241.03 241.25 0 +0.19(+0.08%)
Nov 12, 2013 240.72 241.50 240.72 241.06 0 -1.06(-0.44%)
Nov 11, 2013 240.13 242.12 240.13 242.12 0 +0.00(+0.00%)
Nov 08, 2013 242.35 243.28 240.32 242.12 0 +0.36(+0.15%)
Nov 07, 2013 243.02 243.28 241.76 241.76 0 -0.18(-0.07%)
Nov 06, 2013 241.94 243.19 241.52 241.94 0 +0.41(+0.17%)
Nov 05, 2013 240.60 242.57 240.60 241.53 0 -1.69(-0.69%)
Nov 04, 2013 243.11 243.22 239.71 243.22 1,917 +3.64(+1.52%)
Nov 01, 2013 239.46 239.92 237.02 239.58 0 +0.61(+0.25%)
Oct 31, 2013 240.60 240.60 237.35 238.97 0 -1.95(-0.81%)
Oct 30, 2013 240.11 241.84 239.71 240.92 2,191 +1.75(+0.73%)
Oct 29, 2013 237.05 239.17 237.05 239.17 0 +0.62(+0.26%)
Oct 28, 2013 239.71 239.71 238.55 238.55 0 -0.29(-0.12%)
Oct 25, 2013 240.62 240.62 238.81 238.85 0 -0.84(-0.35%)
Oct 24, 2013 239.71 239.71 239.69 239.69 0 +0.83(+0.35%)
Oct 23, 2013 240.93 241.21 238.86 238.86 0 -1.99(-0.83%)
Oct 22, 2013 242.39 243.06 239.71 240.85 0 -1.28(-0.53%)
Oct 21, 2013 241.50 242.87 239.83 242.13 0 +1.09(+0.45%)
Oct 18, 2013 238.77 241.32 234.65 241.04 3,663 +5.10(+2.16%)
Oct 17, 2013 233.45 236.09 233.45 235.94 0 +2.50(+1.07%)
Oct 16, 2013 234.34 234.34 231.66 233.44 0 +2.38(+1.03%)
Oct 15, 2013 232.55 233.45 231.06 231.06 0 -1.45(-0.62%)
Oct 14, 2013 231.21 232.51 231.03 232.51 0 -0.04(-0.02%)
Oct 11, 2013 230.76 233.87 230.76 232.54 0 +2.23(+0.97%)
Oct 10, 2013 230.66 230.66 230.23 230.32 0 +4.20(+1.86%)
Oct 09, 2013 229.31 229.33 225.84 226.11 0 -1.55(-0.68%)
Oct 08, 2013 229.75 229.75 225.97 227.66 0 -1.31(-0.57%)
Oct 07, 2013 228.06 228.97 226.22 228.97 0 -0.81(-0.35%)
Oct 04, 2013 228.97 229.79 228.05 229.79 0 +2.27(+1.00%)
Oct 03, 2013 231.55 231.55 227.52 227.52 0 -3.26(-1.41%)
Oct 02, 2013 231.66 232.54 230.76 230.77 0 -1.32(-0.57%)
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.