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

Atrion Corp (NQ: ATRI )

427.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 29, 2016 339.67 346.73 333.24 342.72 13,517 +2.77(+0.82%)
Jan 28, 2016 335.86 342.24 335.03 339.95 2,389 +4.17(+1.24%)
Jan 27, 2016 332.19 340.36 327.17 335.78 3,062 +3.84(+1.16%)
Jan 26, 2016 335.86 335.86 328.74 331.94 4,762 -1.20(-0.36%)
Jan 25, 2016 333.12 336.75 333.12 333.13 2,755 -6.01(-1.77%)
Jan 22, 2016 335.26 339.14 335.26 339.14 2,830 +3.92(+1.17%)
Jan 21, 2016 337.48 337.48 332.00 335.22 3,150 +0.27(+0.08%)
Jan 20, 2016 325.95 334.95 325.41 334.95 4,330 +4.57(+1.38%)
Jan 19, 2016 326.37 332.19 326.37 330.38 2,339 +5.06(+1.55%)
Jan 15, 2016 327.56 325.32 325.32 325.32 7,779 -3.51(-1.07%)
Jan 14, 2016 342.16 342.16 319.43 328.83 13,063 -5.20(-1.56%)
Jan 13, 2016 342.25 342.25 334.03 334.03 3,113 -6.37(-1.87%)
Jan 12, 2016 340.79 341.34 338.61 340.40 4,055 +0.18(+0.05%)
Jan 11, 2016 329.57 342.25 328.28 340.22 5,391 +11.21(+3.41%)
Jan 08, 2016 344.69 344.69 327.39 329.01 7,569 -9.58(-2.83%)
Jan 07, 2016 323.55 338.60 323.55 338.60 4,089 +7.35(+2.22%)
Jan 06, 2016 334.72 350.58 331.25 331.25 7,427 -4.66(-1.39%)
Jan 05, 2016 338.60 338.61 334.61 335.92 3,329 -5.47(-1.60%)
Jan 04, 2016 341.38 341.38 341.38 341.38 1,891 -6.53(-1.88%)
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%)
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.