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

Atrion Corp (NQ: ATRI )

426.45 +11.50 (+2.77%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 3, 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 (%)
May 29, 2020 604.67 607.51 604.67 606.55 4,657 -0.01(-0.00%)
May 28, 2020 624.51 624.51 606.56 606.56 4,107 -17.34(-2.78%)
May 27, 2020 624.01 637.52 623.90 623.90 5,026 -3.45(-0.55%)
May 26, 2020 628.17 629.24 613.65 627.35 5,079 +12.28(+2.00%)
May 22, 2020 623.28 623.28 614.12 615.07 3,704 +7.18(+1.18%)
May 21, 2020 611.87 613.46 607.89 607.89 4,564 -3.85(-0.63%)
May 20, 2020 610.45 624.33 610.44 611.73 5,010 +4.18(+0.69%)
May 19, 2020 617.43 638.29 607.56 607.56 5,590 -4.74(-0.77%)
May 18, 2020 609.33 619.85 608.45 612.30 7,640 +11.41(+1.90%)
May 15, 2020 626.31 636.33 600.47 600.88 20,004 -18.34(-2.96%)
May 14, 2020 619.36 619.70 614.13 619.22 6,875 -3.24(-0.52%)
May 13, 2020 607.14 627.13 607.14 622.47 4,585 +2.08(+0.34%)
May 12, 2020 641.43 641.43 614.59 620.39 4,933 -16.41(-2.58%)
May 11, 2020 637.70 637.74 630.71 636.80 6,776 -4.62(-0.72%)
May 08, 2020 642.47 645.70 641.42 641.42 4,233 +10.75(+1.70%)
May 07, 2020 643.90 652.86 628.67 630.67 10,460 +4.06(+0.65%)
May 06, 2020 616.01 628.29 609.40 626.60 9,573 +25.90(+4.31%)
May 05, 2020 600.71 600.71 600.71 600.71 3,853 -5.29(-0.87%)
May 04, 2020 600.90 613.95 600.90 606.00 5,284 +7.08(+1.18%)
May 01, 2020 599.48 602.16 590.50 598.92 9,208 +1.96(+0.33%)
Apr 30, 2020 600.89 636.80 595.23 596.96 11,909 -3.49(-0.58%)
Apr 29, 2020 627.97 630.94 600.44 600.44 10,948 -4.23(-0.70%)
Apr 28, 2020 596.19 650.37 590.50 604.67 5,752 -6.57(-1.07%)
Apr 27, 2020 627.57 627.57 593.86 611.24 4,680 -8.32(-1.34%)
Apr 24, 2020 615.85 638.00 604.21 619.56 6,456 +0.72(+0.12%)
Apr 23, 2020 609.40 623.57 604.67 618.85 4,494 +15.35(+2.54%)
Apr 22, 2020 592.07 605.12 592.07 603.49 7,170 +14.03(+2.38%)
Apr 21, 2020 590.50 600.42 583.42 589.46 7,574 -14.26(-2.36%)
Apr 20, 2020 615.08 615.08 603.72 603.72 4,244 -25.71(-4.08%)
Apr 17, 2020 617.28 687.81 613.18 629.43 6,773 +29.95(+5.00%)
Apr 16, 2020 590.50 619.79 590.50 599.48 11,193 -5.20(-0.86%)
Apr 15, 2020 611.71 627.52 604.67 604.67 5,342 -36.65(-5.71%)
Apr 14, 2020 637.36 653.97 627.69 641.32 5,730 +13.03(+2.07%)
Apr 13, 2020 675.53 675.53 624.51 628.29 7,043 -44.31(-6.59%)
Apr 09, 2020 656.64 676.97 649.28 672.61 6,244 -1.89(-0.28%)
Apr 08, 2020 660.63 674.50 626.90 674.50 7,392 +13.36(+2.02%)
Apr 07, 2020 661.75 661.75 625.84 661.13 7,912 +0.43(+0.07%)
Apr 06, 2020 659.30 660.70 629.24 660.70 5,198 +39.02(+6.28%)
Apr 03, 2020 637.70 642.47 590.50 621.68 6,879 -12.19(-1.92%)
Apr 02, 2020 567.66 635.80 567.66 633.87 10,853 +57.49(+9.97%)
Apr 01, 2020 606.91 606.91 576.38 576.38 9,961 -37.75(-6.15%)
Mar 31, 2020 613.00 624.14 590.91 614.12 18,179 +0.00(+0.00%)
Mar 30, 2020 590.61 640.34 587.60 614.12 10,260 +32.60(+5.61%)
Mar 27, 2020 592.11 618.85 581.53 581.53 5,503 -14.17(-2.38%)
Mar 26, 2020 621.14 621.14 585.78 595.70 5,771 -32.50(-5.17%)
Mar 25, 2020 684.98 713.33 607.80 628.20 7,471 -64.34(-9.29%)
Mar 24, 2020 647.91 696.24 626.90 692.54 8,944 +87.85(+14.53%)
Mar 23, 2020 583.90 617.85 547.04 604.69 15,554 +21.65(+3.71%)
Mar 20, 2020 614.12 665.26 583.04 583.04 13,441 -36.75(-5.93%)
Mar 19, 2020 616.25 627.44 604.67 619.79 15,413 +0.47(+0.08%)
Mar 18, 2020 611.36 644.60 560.20 619.32 12,743 -18.42(-2.89%)
Mar 17, 2020 616.01 637.74 581.15 637.74 20,139 +51.96(+8.87%)
Mar 16, 2020 564.14 624.54 559.84 585.78 14,514 -19.56(-3.23%)
Mar 13, 2020 604.66 621.68 590.50 605.34 9,102 +22.96(+3.94%)
Mar 12, 2020 602.21 610.49 582.38 582.38 11,455 -46.23(-7.35%)
Mar 11, 2020 638.54 642.74 601.50 628.60 11,854 -30.51(-4.63%)
Mar 10, 2020 664.32 664.32 612.53 659.11 6,158 +0.97(+0.15%)
Mar 09, 2020 647.13 659.70 633.31 658.14 7,664 -15.73(-2.33%)
Mar 06, 2020 596.77 706.83 596.77 673.87 14,430 +66.01(+10.86%)
Mar 05, 2020 602.51 610.70 593.89 607.86 9,341 +4.33(+0.72%)
Mar 04, 2020 638.46 638.46 597.70 603.53 9,842 +13.80(+2.34%)
Mar 03, 2020 618.52 618.52 584.41 589.74 3,313 -29.82(-4.81%)
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.