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

Atrion Corp (NQ: ATRI )

423.29 +3.29 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2018 722.80 729.17 721.78 723.02 15,934 -1.14(-0.16%)
Nov 29, 2018 727.90 737.42 723.93 724.16 10,381 -8.04(-1.10%)
Nov 28, 2018 718.75 732.75 713.10 732.20 24,830 +18.86(+2.64%)
Nov 27, 2018 697.93 718.17 697.28 713.33 19,774 +12.31(+1.76%)
Nov 26, 2018 690.83 701.02 685.29 701.02 12,507 +12.13(+1.76%)
Nov 23, 2018 683.27 690.75 683.27 688.88 1,499 +5.46(+0.80%)
Nov 21, 2018 683.42 683.42 683.42 0 +6.56(+0.97%)
Nov 20, 2018 670.40 676.86 651.84 676.86 8,528 +2.81(+0.42%)
Nov 19, 2018 676.75 676.76 671.41 674.05 11,170 -2.71(-0.40%)
Nov 16, 2018 680.95 685.99 675.91 676.76 6,749 -0.10(-0.02%)
Nov 15, 2018 673.95 677.68 663.66 676.86 19,994 +0.10(+0.02%)
Nov 14, 2018 681.42 681.42 670.22 676.76 18,056 -2.29(-0.34%)
Nov 13, 2018 666.48 679.08 659.95 679.04 25,542 +9.76(+1.46%)
Nov 12, 2018 638.48 671.85 638.48 669.28 3,482 +3.73(+0.56%)
Nov 09, 2018 661.81 665.55 661.81 665.55 6,427 +2.80(+0.42%)
Nov 08, 2018 662.34 669.02 662.34 662.75 1,669 -0.08(-0.01%)
Nov 07, 2018 650.32 662.82 650.32 662.82 2,969 +14.23(+2.19%)
Nov 06, 2018 640.34 648.60 634.00 648.60 8,277 +9.56(+1.50%)
Nov 05, 2018 634.93 640.46 633.16 639.04 2,354 +2.26(+0.35%)
Nov 02, 2018 631.40 642.02 629.25 636.78 6,642 +8.10(+1.29%)
Nov 01, 2018 634.87 640.14 620.98 628.68 6,718 -8.10(-1.27%)
Oct 31, 2018 632.88 642.95 632.88 636.78 3,096 -0.85(-0.13%)
Oct 30, 2018 634.74 638.49 634.74 637.63 4,103 +1.55(+0.24%)
Oct 29, 2018 640.72 644.09 632.87 636.08 9,866 -1.20(-0.19%)
Oct 26, 2018 640.82 644.92 634.74 637.27 8,141 -6.59(-1.02%)
Oct 25, 2018 638.48 653.41 638.48 643.86 8,406 +10.87(+1.72%)
Oct 24, 2018 639.42 646.78 632.13 632.99 6,768 -6.47(-1.01%)
Oct 23, 2018 624.57 642.54 624.57 639.46 9,880 +5.67(+0.89%)
Oct 22, 2018 644.54 646.88 631.06 633.79 9,915 -9.93(-1.54%)
Oct 19, 2018 642.72 648.75 638.10 643.72 10,177 +0.60(+0.09%)
Oct 18, 2018 640.51 645.95 634.74 643.13 11,279 -5.14(-0.79%)
Oct 17, 2018 641.28 650.59 634.79 648.27 8,844 +3.27(+0.51%)
Oct 16, 2018 635.68 661.23 634.74 645.00 9,422 +10.03(+1.58%)
Oct 15, 2018 639.89 644.80 634.74 634.97 7,163 -0.34(-0.05%)
Oct 12, 2018 656.66 670.32 635.30 635.30 10,284 -16.24(-2.49%)
Oct 11, 2018 661.65 662.75 637.07 651.55 14,878 +16.80(+2.65%)
Oct 10, 2018 638.47 662.30 628.26 634.74 21,393 -4.16(-0.65%)
Oct 09, 2018 638.17 649.91 638.17 638.91 8,289 +0.00(+0.00%)
Oct 08, 2018 632.88 639.70 615.57 638.91 9,333 +6.43(+1.02%)
Oct 05, 2018 624.57 634.47 624.57 632.48 9,748 +8.99(+1.44%)
Oct 04, 2018 625.69 629.38 620.03 623.49 10,696 -2.05(-0.33%)
Oct 03, 2018 630.98 634.41 619.06 625.54 9,439 -5.10(-0.81%)
Oct 02, 2018 626.34 636.61 621.21 630.64 5,955 -3.17(-0.50%)
Oct 01, 2018 650.11 650.11 631.94 633.81 10,058 -14.75(-2.27%)
Sep 28, 2018 639.41 648.56 633.02 648.56 5,677 +7.28(+1.14%)
Sep 27, 2018 655.33 658.08 641.28 641.28 4,867 -11.76(-1.80%)
Sep 26, 2018 636.54 657.80 635.40 653.04 19,362 +20.63(+3.26%)
Sep 25, 2018 617.34 640.65 616.03 632.41 14,911 +14.70(+2.38%)
Sep 24, 2018 614.21 617.71 611.41 617.71 15,443 +3.59(+0.59%)
Sep 21, 2018 598.90 618.92 598.90 614.12 28,603 +14.94(+2.49%)
Sep 20, 2018 592.74 600.21 592.64 599.18 9,127 +5.51(+0.93%)
Sep 19, 2018 593.72 599.97 591.80 593.67 6,989 -5.55(-0.93%)
Sep 18, 2018 595.49 601.33 594.61 599.23 5,841 -1.87(-0.31%)
Sep 17, 2018 582.47 601.09 582.47 601.09 10,764 +14.33(+2.44%)
Sep 14, 2018 592.09 597.03 586.76 586.76 2,035 -10.64(-1.78%)
Sep 13, 2018 599.83 600.21 590.45 597.41 3,814 -1.35(-0.23%)
Sep 12, 2018 598.95 605.42 598.01 598.76 5,815 +2.42(+0.41%)
Sep 11, 2018 587.07 596.34 587.07 596.34 6,357 +3.12(+0.53%)
Sep 10, 2018 592.42 595.92 592.42 593.22 1,889 +0.65(+0.11%)
Sep 07, 2018 597.13 597.13 592.57 592.57 2,361 -5.68(-0.95%)
Sep 06, 2018 605.68 605.68 594.24 598.25 1,909 -5.82(-0.96%)
Sep 05, 2018 605.00 605.00 604.07 604.07 1,203 -0.09(-0.02%)
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.