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 31, 2020 612.75 623.88 590.67 613.87 18,186 +0.00(+0.00%)
Mar 30, 2020 590.36 640.08 587.36 613.87 10,264 +32.58(+5.61%)
Mar 27, 2020 591.87 618.59 581.29 581.29 5,506 -14.17(-2.38%)
Mar 26, 2020 620.89 620.89 585.54 595.45 5,773 -32.49(-5.17%)
Mar 25, 2020 684.70 713.03 607.55 627.94 7,474 -64.31(-9.29%)
Mar 24, 2020 647.64 695.96 626.65 692.26 8,948 +87.81(+14.53%)
Mar 23, 2020 583.66 617.59 546.82 604.45 15,560 +21.65(+3.71%)
Mar 20, 2020 613.87 664.99 582.80 582.80 13,447 -36.74(-5.93%)
Mar 19, 2020 616.00 627.19 604.43 619.54 15,420 +0.47(+0.08%)
Mar 18, 2020 611.11 644.34 559.97 619.06 12,748 -18.42(-2.89%)
Mar 17, 2020 615.76 637.48 580.91 637.48 20,147 +51.94(+8.87%)
Mar 16, 2020 563.91 624.29 559.61 585.54 14,520 -19.55(-3.23%)
Mar 13, 2020 604.42 621.42 590.26 605.09 9,106 +22.95(+3.94%)
Mar 12, 2020 601.96 610.24 582.14 582.14 11,460 -46.21(-7.35%)
Mar 11, 2020 638.27 642.48 601.25 628.35 11,859 -30.49(-4.63%)
Mar 10, 2020 664.05 664.05 612.28 658.84 6,161 +0.97(+0.15%)
Mar 09, 2020 646.87 659.43 633.05 657.87 7,667 -15.72(-2.33%)
Mar 06, 2020 596.52 706.53 596.52 673.59 14,436 +65.98(+10.86%)
Mar 05, 2020 602.26 610.45 593.65 607.61 9,345 +4.32(+0.72%)
Mar 04, 2020 638.20 638.20 597.46 603.29 9,846 +13.79(+2.34%)
Mar 03, 2020 618.26 618.26 584.17 589.50 3,315 -29.81(-4.81%)
Mar 02, 2020 581.47 625.90 581.47 619.30 11,618 +38.71(+6.67%)
Feb 28, 2020 598.20 605.74 580.38 580.59 6,050 -7.82(-1.33%)
Feb 27, 2020 586.65 603.97 568.05 588.41 16,667 -6.77(-1.14%)
Feb 26, 2020 603.48 612.33 590.23 595.18 4,963 -26.57(-4.27%)
Feb 25, 2020 651.90 651.90 616.10 621.75 4,061 -29.96(-4.60%)
Feb 24, 2020 648.55 651.71 648.35 651.71 2,769 -5.23(-0.80%)
Feb 21, 2020 646.18 664.65 636.35 656.94 15,922 +9.75(+1.51%)
Feb 20, 2020 647.19 647.19 647.19 647.19 2,350 +10.19(+1.60%)
Feb 19, 2020 627.88 640.49 625.05 636.99 4,704 +8.65(+1.38%)
Feb 18, 2020 638.27 675.66 628.35 628.35 10,731 -15.81(-2.45%)
Feb 14, 2020 619.41 644.15 609.50 644.15 5,413 +25.51(+4.12%)
Feb 13, 2020 631.65 631.65 618.64 618.64 2,877 -13.47(-2.13%)
Feb 12, 2020 644.64 644.64 632.11 632.11 3,072 -10.55(-1.64%)
Feb 11, 2020 649.05 649.75 642.66 642.66 5,109 -4.54(-0.70%)
Feb 10, 2020 639.55 703.14 636.59 647.21 9,778 +3.80(+0.59%)
Feb 07, 2020 653.78 653.78 643.41 643.41 3,290 -10.18(-1.56%)
Feb 06, 2020 654.39 661.83 652.01 653.59 6,184 -0.47(-0.07%)
Feb 05, 2020 654.84 655.66 639.65 654.06 11,734 +1.14(+0.17%)
Feb 04, 2020 664.85 664.85 652.92 652.92 3,636 -10.36(-1.56%)
Feb 03, 2020 673.62 678.29 656.75 663.28 9,427 -14.23(-2.10%)
Jan 31, 2020 656.70 680.15 644.41 677.51 9,659 +19.03(+2.89%)
Jan 30, 2020 664.29 665.74 649.13 658.48 7,072 -9.05(-1.36%)
Jan 29, 2020 673.19 673.19 664.59 667.53 5,264 -8.79(-1.30%)
Jan 28, 2020 681.89 686.04 676.32 676.32 5,404 -2.89(-0.43%)
Jan 27, 2020 663.47 684.31 663.47 679.22 5,682 +0.91(+0.13%)
Jan 24, 2020 695.23 695.23 678.30 678.30 3,821 -29.55(-4.17%)
Jan 23, 2020 704.72 712.53 700.41 707.85 6,601 +3.09(+0.44%)
Jan 22, 2020 696.69 709.83 693.05 704.76 6,761 +12.36(+1.79%)
Jan 21, 2020 673.52 695.74 673.52 692.40 7,217 +25.87(+3.88%)
Jan 17, 2020 668.28 680.78 658.83 666.53 6,475 -0.29(-0.04%)
Jan 16, 2020 659.88 676.00 659.88 666.83 4,579 +7.40(+1.12%)
Jan 15, 2020 677.52 677.52 652.06 659.42 9,773 -17.71(-2.62%)
Jan 14, 2020 677.24 687.69 671.75 677.13 5,214 +0.50(+0.07%)
Jan 13, 2020 670.86 687.07 670.86 676.63 11,152 +0.25(+0.04%)
Jan 10, 2020 676.47 683.36 673.75 676.39 10,190 +1.41(+0.21%)
Jan 09, 2020 675.15 686.18 674.98 674.98 10,573 +1.22(+0.18%)
Jan 08, 2020 685.49 685.49 673.76 673.76 6,932 -11.56(-1.69%)
Jan 07, 2020 689.83 697.75 684.29 685.32 3,851 -6.25(-0.90%)
Jan 06, 2020 688.49 702.17 682.33 691.57 9,244 -0.51(-0.07%)
Jan 03, 2020 690.55 698.72 684.75 692.07 6,156 -4.10(-0.59%)
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.