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 (%)
Dec 31, 2015 349.60 347.91 347.91 347.91 3,287 -1.19(-0.34%)
Dec 30, 2015 349.59 349.60 343.43 349.09 2,591 -3.10(-0.88%)
Dec 29, 2015 340.29 352.20 340.29 352.20 2,728 +0.82(+0.23%)
Dec 28, 2015 351.74 359.58 351.38 351.38 1,762 -2.83(-0.80%)
Dec 24, 2015 355.12 354.20 354.20 354.20 6,683 -1.73(-0.49%)
Dec 23, 2015 351.65 358.20 351.65 355.94 5,382 -0.90(-0.25%)
Dec 22, 2015 355.03 356.83 352.29 356.83 2,316 +6.38(+1.82%)
Dec 21, 2015 350.45 350.45 350.45 350.45 1,264 -0.01(-0.00%)
Dec 18, 2015 350.46 350.50 340.32 350.46 13,249 -1.38(-0.39%)
Dec 17, 2015 356.17 356.85 351.53 351.84 3,161 -2.83(-0.80%)
Dec 16, 2015 359.27 359.27 353.49 354.67 4,280 +1.01(+0.29%)
Dec 15, 2015 351.79 356.14 351.79 353.66 3,723 +1.49(+0.42%)
Dec 14, 2015 351.38 358.06 347.82 352.17 4,932 -2.49(-0.70%)
Dec 11, 2015 355.98 358.00 351.38 354.66 8,932 -2.93(-0.82%)
Dec 10, 2015 357.76 357.77 354.62 357.59 1,998 -0.17(-0.05%)
Dec 09, 2015 353.52 357.76 353.52 357.76 2,688 -1.00(-0.28%)
Dec 08, 2015 364.50 364.50 358.76 358.76 838 -2.65(-0.73%)
Dec 07, 2015 362.60 362.60 358.68 361.41 5,318 -4.66(-1.27%)
Dec 04, 2015 360.11 367.23 360.11 366.07 4,257 +3.09(+0.85%)
Dec 03, 2015 374.19 376.01 359.61 362.98 8,585 -11.49(-3.07%)
Dec 02, 2015 380.12 384.13 372.60 374.46 4,277 -5.66(-1.49%)
Dec 01, 2015 386.06 386.06 378.05 380.12 9,057 -4.02(-1.05%)
Nov 30, 2015 359.70 384.14 359.70 384.14 19,213 +14.95(+4.05%)
Nov 27, 2015 371.45 371.45 362.69 369.19 3,201 -0.35(-0.09%)
Nov 25, 2015 362.43 369.54 369.54 369.54 6,039 +6.35(+1.75%)
Nov 24, 2015 354.78 363.19 354.78 363.19 6,071 +6.72(+1.89%)
Nov 23, 2015 355.15 358.05 349.73 356.47 7,271 +1.10(+0.31%)
Nov 20, 2015 362.52 370.64 336.85 355.37 23,807 -4.33(-1.20%)
Nov 19, 2015 359.71 364.25 358.18 359.70 3,635 -3.64(-1.00%)
Nov 18, 2015 355.71 364.24 355.71 363.35 5,611 +8.38(+2.36%)
Nov 17, 2015 352.05 356.79 352.05 354.97 3,309 +0.15(+0.04%)
Nov 16, 2015 348.35 356.97 348.32 354.82 4,974 +2.68(+0.76%)
Nov 13, 2015 353.65 355.25 350.12 352.14 4,401 +1.71(+0.49%)
Nov 12, 2015 353.33 356.05 345.22 350.43 12,461 -5.45(-1.53%)
Nov 11, 2015 348.37 358.56 347.93 355.88 8,863 +5.38(+1.54%)
Nov 10, 2015 339.99 352.44 337.62 350.50 7,370 +10.54(+3.10%)
Nov 09, 2015 335.48 347.72 335.48 339.96 11,001 +0.73(+0.21%)
Nov 06, 2015 330.44 339.23 330.44 339.23 3,821 +4.12(+1.23%)
Nov 05, 2015 337.39 337.39 335.12 335.12 1,858 -0.63(-0.19%)
Nov 04, 2015 336.86 337.52 332.93 335.74 11,238 -0.65(-0.19%)
Nov 03, 2015 339.58 339.58 333.37 336.39 8,520 -3.46(-1.02%)
Nov 02, 2015 337.75 339.85 332.74 339.85 6,134 +3.82(+1.14%)
Oct 30, 2015 339.67 339.67 334.19 336.03 9,808 +0.30(+0.09%)
Oct 29, 2015 336.03 345.91 328.39 335.73 16,775 -1.00(-0.30%)
Oct 28, 2015 339.67 339.67 332.97 336.73 6,699 -0.17(-0.05%)
Oct 27, 2015 339.67 341.44 336.76 336.90 5,577 -1.80(-0.53%)
Oct 26, 2015 338.76 344.42 337.35 338.70 25,466 -1.47(-0.43%)
Oct 23, 2015 339.35 341.58 334.19 340.17 20,462 +5.71(+1.71%)
Oct 22, 2015 339.85 339.85 330.52 334.46 10,209 +0.62(+0.19%)
Oct 21, 2015 333.84 333.84 333.84 333.84 686 -1.28(-0.38%)
Oct 20, 2015 334.26 335.31 334.26 335.12 1,386 -2.86(-0.85%)
Oct 19, 2015 333.27 337.97 329.63 337.97 4,983 +4.40(+1.32%)
Oct 16, 2015 331.36 340.99 331.36 333.58 2,944 +3.02(+0.91%)
Oct 15, 2015 326.37 330.55 326.37 330.55 1,950 +5.33(+1.64%)
Oct 14, 2015 330.37 336.03 325.23 325.23 13,037 -5.53(-1.67%)
Oct 13, 2015 333.57 333.57 329.15 330.75 2,321 -3.31(-0.99%)
Oct 12, 2015 330.60 335.02 330.60 334.07 7,446 +4.41(+1.34%)
Oct 09, 2015 327.83 334.79 327.83 329.66 1,460 +3.65(+1.12%)
Oct 08, 2015 316.90 326.01 316.90 326.01 5,099 +7.84(+2.46%)
Oct 07, 2015 332.39 332.39 312.80 318.17 10,640 -10.97(-3.33%)
Oct 06, 2015 327.01 334.99 327.01 329.14 2,532 -8.53(-2.53%)
Oct 05, 2015 341.49 341.49 330.89 337.67 2,579 +0.04(+0.01%)
Oct 02, 2015 335.71 341.49 335.12 337.64 6,683 +0.14(+0.04%)
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.