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 (%)
Sep 29, 2017 625.34 633.96 622.56 622.56 3,866 -1.30(-0.21%)
Sep 28, 2017 615.52 629.97 615.52 623.86 2,698 +5.14(+0.83%)
Sep 27, 2017 595.70 618.72 595.70 618.72 4,423 +22.74(+3.82%)
Sep 26, 2017 592.92 601.25 588.43 595.97 4,581 +2.78(+0.47%)
Sep 25, 2017 609.68 609.68 593.20 593.20 1,923 -10.19(-1.69%)
Sep 22, 2017 602.18 611.45 600.56 603.39 4,741 +1.85(+0.31%)
Sep 21, 2017 610.57 610.57 597.87 601.53 3,370 -11.76(-1.92%)
Sep 20, 2017 609.32 622.19 603.69 613.30 2,508 +13.15(+2.19%)
Sep 19, 2017 608.43 613.37 599.59 600.14 15,144 -8.99(-1.48%)
Sep 18, 2017 598.48 616.40 592.87 609.13 5,908 +17.19(+2.90%)
Sep 15, 2017 611.17 618.81 591.94 591.94 16,516 -21.31(-3.47%)
Sep 14, 2017 620.71 620.71 600.47 613.25 10,762 -4.82(-0.78%)
Sep 13, 2017 622.97 625.14 614.97 618.07 7,660 -2.40(-0.39%)
Sep 12, 2017 632.54 633.47 618.72 620.47 7,285 -8.37(-1.33%)
Sep 11, 2017 621.82 638.00 621.45 628.84 9,724 +14.56(+2.37%)
Sep 08, 2017 611.87 622.55 610.07 614.28 4,907 -5.78(-0.93%)
Sep 07, 2017 609.42 636.24 606.79 620.06 12,211 +11.56(+1.90%)
Sep 06, 2017 601.10 608.50 596.06 608.50 9,334 +10.17(+1.70%)
Sep 05, 2017 586.51 619.60 586.51 598.33 8,393 +20.35(+3.52%)
Sep 01, 2017 573.36 577.98 571.04 577.98 2,620 +2.64(+0.46%)
Aug 31, 2017 576.13 576.22 568.41 575.35 5,028 +7.54(+1.33%)
Aug 30, 2017 560.46 569.57 560.41 567.81 11,980 +4.90(+0.87%)
Aug 29, 2017 570.15 570.67 560.13 562.91 9,764 -11.00(-1.92%)
Aug 28, 2017 573.36 577.70 569.33 573.91 5,845 +0.83(+0.15%)
Aug 25, 2017 576.13 576.13 567.81 573.08 4,730 +1.67(+0.29%)
Aug 24, 2017 571.51 571.51 570.58 571.41 2,428 -1.94(-0.34%)
Aug 23, 2017 576.13 576.18 572.43 573.36 4,309 +1.85(+0.32%)
Aug 22, 2017 567.44 571.51 567.44 571.51 2,014 +4.95(+0.87%)
Aug 21, 2017 570.28 570.28 566.56 566.56 2,260 -3.75(-0.66%)
Aug 18, 2017 569.43 570.63 567.81 570.30 3,219 -3.51(-0.61%)
Aug 17, 2017 578.03 578.03 573.82 573.82 1,959 -5.69(-0.98%)
Aug 16, 2017 577.98 579.51 572.36 579.51 3,261 +1.48(+0.26%)
Aug 15, 2017 585.19 586.30 578.03 578.03 2,321 -4.25(-0.73%)
Aug 14, 2017 577.89 582.28 570.63 582.28 6,856 +6.20(+1.08%)
Aug 11, 2017 585.98 585.98 576.09 576.09 3,064 -9.99(-1.70%)
Aug 10, 2017 587.88 590.93 583.62 586.07 3,425 -10.45(-1.75%)
Aug 09, 2017 595.55 606.60 593.61 596.52 8,086 +8.46(+1.44%)
Aug 08, 2017 596.52 596.52 586.77 588.06 2,979 -5.64(-0.95%)
Aug 07, 2017 595.74 597.03 593.70 593.70 3,066 -9.39(-1.56%)
Aug 04, 2017 593.70 603.09 593.70 603.09 3,053 +11.10(+1.87%)
Aug 03, 2017 587.23 593.70 587.23 591.99 4,031 +5.32(+0.91%)
Aug 02, 2017 588.15 592.08 586.30 586.67 2,068 -5.92(-1.00%)
Aug 01, 2017 587.23 592.59 585.24 592.59 4,198 +7.95(+1.36%)
Jul 31, 2017 585.38 587.88 584.64 584.64 2,127 -3.24(-0.55%)
Jul 28, 2017 585.01 587.88 573.40 587.88 5,935 -2.27(-0.38%)
Jul 27, 2017 578.63 591.85 576.13 590.14 7,150 +10.31(+1.78%)
Jul 26, 2017 586.12 587.04 576.69 579.83 7,433 +1.71(+0.30%)
Jul 25, 2017 584.27 584.27 575.16 578.12 10,375 +5.32(+0.93%)
Jul 24, 2017 579.64 579.64 572.80 572.80 4,249 -12.44(-2.13%)
Jul 21, 2017 589.63 589.63 578.91 585.24 6,210 +3.93(+0.68%)
Jul 20, 2017 596.01 596.01 579.51 581.31 6,866 -6.29(-1.07%)
Jul 19, 2017 582.70 593.47 582.70 587.60 3,914 +2.22(+0.38%)
Jul 18, 2017 573.36 585.38 571.55 585.38 7,132 +5.55(+0.96%)
Jul 17, 2017 596.57 596.57 579.78 579.83 8,872 -18.50(-3.09%)
Jul 14, 2017 591.85 599.07 591.81 598.33 4,284 +6.94(+1.17%)
Jul 13, 2017 614.79 614.79 588.34 591.39 15,558 -22.52(-3.67%)
Jul 12, 2017 631.71 634.39 613.91 613.91 15,463 -16.04(-2.55%)
Jul 11, 2017 617.19 639.89 617.19 629.95 14,128 +12.76(+2.07%)
Jul 10, 2017 610.35 617.19 602.44 617.19 13,258 +5.46(+0.89%)
Jul 07, 2017 617.56 617.56 604.34 611.74 9,269 +5.04(+0.83%)
Jul 06, 2017 607.02 609.47 602.95 606.70 6,687 -0.32(-0.05%)
Jul 05, 2017 616.82 618.58 607.02 607.02 11,501 +1.57(+0.26%)
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.