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

Atrion Corp (NQ: ATRI )

395.01 -3.96 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 829.29 829.30 823.38 823.38 6,616 -6.30(-0.76%)
Mar 28, 2019 828.36 833.65 824.65 829.67 3,062 +1.25(+0.15%)
Mar 27, 2019 823.10 828.70 816.41 828.42 4,747 +2.23(+0.27%)
Mar 26, 2019 819.01 838.01 819.01 826.19 9,392 +11.64(+1.43%)
Mar 25, 2019 798.37 818.05 798.37 814.55 15,274 +25.83(+3.27%)
Mar 22, 2019 793.69 798.37 784.34 788.72 5,549 -5.70(-0.72%)
Mar 21, 2019 774.06 794.42 774.06 794.42 2,708 +19.94(+2.57%)
Mar 20, 2019 770.26 778.26 770.26 774.48 4,075 +1.21(+0.16%)
Mar 19, 2019 760.89 777.29 753.44 773.27 7,219 +13.32(+1.75%)
Mar 18, 2019 758.69 765.58 756.85 759.96 4,799 -3.34(-0.44%)
Mar 15, 2019 753.29 763.70 746.46 763.30 13,232 +11.50(+1.53%)
Mar 14, 2019 739.34 756.63 735.10 751.80 7,926 +12.88(+1.74%)
Mar 13, 2019 743.29 743.60 738.92 738.92 5,223 -6.00(-0.80%)
Mar 12, 2019 752.11 752.11 744.91 744.91 3,896 -6.63(-0.88%)
Mar 11, 2019 751.17 755.37 751.17 751.55 3,281 -2.32(-0.31%)
Mar 08, 2019 748.37 753.87 746.50 753.87 7,269 +5.88(+0.79%)
Mar 07, 2019 748.37 748.78 742.05 747.99 4,965 -0.85(-0.11%)
Mar 06, 2019 754.65 756.79 746.16 748.84 11,656 -6.73(-0.89%)
Mar 05, 2019 741.36 757.72 741.36 755.57 13,146 +15.99(+2.16%)
Mar 04, 2019 739.01 739.58 738.22 739.58 3,404 +0.57(+0.08%)
Mar 01, 2019 739.00 739.01 732.93 739.01 4,169 +3.40(+0.46%)
Feb 28, 2019 752.08 752.08 733.49 735.62 6,619 -16.48(-2.19%)
Feb 27, 2019 745.57 754.54 745.57 752.10 3,666 -2.62(-0.35%)
Feb 26, 2019 755.85 755.85 748.38 754.72 4,548 -0.95(-0.13%)
Feb 25, 2019 748.26 762.26 748.26 755.66 6,982 +8.43(+1.13%)
Feb 22, 2019 742.97 747.43 728.72 747.23 4,169 +4.48(+0.60%)
Feb 21, 2019 739.81 748.08 739.81 742.75 3,538 -2.12(-0.29%)
Feb 20, 2019 748.83 757.15 744.88 744.88 6,233 -4.37(-0.58%)
Feb 19, 2019 741.83 751.62 741.83 749.25 6,303 +5.56(+0.75%)
Feb 15, 2019 740.78 743.69 740.78 743.69 3,848 +5.14(+0.70%)
Feb 14, 2019 736.86 739.01 735.42 738.55 3,187 +2.35(+0.32%)
Feb 13, 2019 743.68 743.69 736.21 736.21 4,623 -5.89(-0.79%)
Feb 12, 2019 734.33 743.78 733.77 742.10 7,959 +6.70(+0.91%)
Feb 11, 2019 732.54 735.40 732.00 735.40 2,989 -5.58(-0.75%)
Feb 08, 2019 743.69 743.69 733.16 740.98 3,100 -1.20(-0.16%)
Feb 07, 2019 735.98 743.69 735.98 742.17 3,728 +4.84(+0.66%)
Feb 06, 2019 725.67 751.17 712.82 737.34 20,788 +3.00(+0.41%)
Feb 05, 2019 729.66 736.66 724.96 734.33 7,479 +8.90(+1.23%)
Feb 04, 2019 700.51 726.38 685.79 725.44 12,497 +13.09(+1.84%)
Feb 01, 2019 692.43 718.37 692.43 712.35 9,620 +14.65(+2.10%)
Jan 31, 2019 714.18 723.23 682.88 697.70 13,249 -18.21(-2.54%)
Jan 30, 2019 721.12 731.50 713.04 715.91 9,581 -3.45(-0.48%)
Jan 29, 2019 723.12 723.12 717.50 719.37 5,559 -5.06(-0.70%)
Jan 28, 2019 727.63 732.08 720.29 724.43 6,067 -5.23(-0.72%)
Jan 25, 2019 731.41 732.93 715.17 729.66 10,903 -3.40(-0.46%)
Jan 24, 2019 729.76 734.33 724.51 733.06 6,589 +9.02(+1.25%)
Jan 23, 2019 724.98 725.91 720.49 724.04 7,168 +3.74(+0.52%)
Jan 22, 2019 717.03 720.55 706.92 720.30 9,752 +3.91(+0.55%)
Jan 18, 2019 709.57 720.30 708.95 716.39 8,445 +9.68(+1.37%)
Jan 17, 2019 691.21 715.25 691.21 706.71 11,798 +11.68(+1.68%)
Jan 16, 2019 684.75 695.79 684.75 695.03 3,657 +14.49(+2.13%)
Jan 15, 2019 677.27 680.62 674.93 680.54 7,696 +2.40(+0.35%)
Jan 14, 2019 684.95 684.95 673.78 678.13 2,725 -19.62(-2.81%)
Jan 11, 2019 693.93 698.60 680.17 697.75 5,558 +1.97(+0.28%)
Jan 10, 2019 688.09 700.38 688.09 695.78 6,043 +2.61(+0.38%)
Jan 09, 2019 673.53 695.17 673.53 693.17 18,732 +20.88(+3.11%)
Jan 08, 2019 678.87 678.87 660.91 672.29 14,911 +6.25(+0.94%)
Jan 07, 2019 666.88 667.00 655.67 666.05 11,230 +1.97(+0.30%)
Jan 04, 2019 674.57 680.26 656.07 664.08 9,300 -5.80(-0.87%)
Jan 03, 2019 681.95 681.95 669.82 669.88 10,078 -15.84(-2.31%)
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.