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 (%)
Oct 29, 2021 681.32 700.60 680.33 698.96 5,198 +31.52(+4.72%)
Oct 28, 2021 658.91 670.93 658.91 667.44 1,778 -5.23(-0.78%)
Oct 27, 2021 677.99 680.80 664.71 672.67 3,562 -12.36(-1.80%)
Oct 26, 2021 671.54 685.03 685.03 3,266 +1.62(+0.24%)
Oct 25, 2021 685.04 685.52 679.76 683.41 2,902 -4.99(-0.73%)
Oct 22, 2021 680.58 688.40 679.03 688.40 2,311 +6.58(+0.96%)
Oct 21, 2021 679.76 690.48 679.76 681.82 3,958 +6.00(+0.89%)
Oct 20, 2021 666.32 677.31 660.56 675.82 7,289 +17.08(+2.59%)
Oct 19, 2021 658.74 658.74 658.74 658.74 878 -2.76(-0.42%)
Oct 18, 2021 653.36 661.50 651.92 661.50 3,821 +13.61(+2.10%)
Oct 15, 2021 672.94 672.94 647.89 647.89 7,856 -21.11(-3.16%)
Oct 14, 2021 678.08 678.08 666.32 669.01 4,842 -6.69(-0.99%)
Oct 13, 2021 667.06 675.70 666.54 675.70 3,512 +9.28(+1.39%)
Oct 12, 2021 656.04 666.41 655.66 666.41 3,846 +13.05(+2.00%)
Oct 11, 2021 655.03 657.68 653.37 653.37 1,927 -4.01(-0.61%)
Oct 08, 2021 657.68 661.93 650.76 657.38 3,191 +1.28(+0.19%)
Oct 07, 2021 662.48 667.76 656.10 656.10 6,850 -4.92(-0.74%)
Oct 06, 2021 661.42 666.11 656.12 661.02 5,785 -1.46(-0.22%)
Oct 05, 2021 667.28 667.35 662.48 662.48 3,481 -1.02(-0.15%)
Oct 04, 2021 663.51 663.50 663.50 663.50 2,351 -11.95(-1.77%)
Oct 01, 2021 673.04 681.29 672.08 675.45 4,390 +5.77(+0.86%)
Sep 30, 2021 675.92 683.66 669.68 669.68 5,271 -5.92(-0.88%)
Sep 29, 2021 676.94 682.74 672.47 675.60 5,644 +9.91(+1.49%)
Sep 28, 2021 665.36 667.57 659.61 665.69 7,496 -1.57(-0.23%)
Sep 27, 2021 653.84 682.44 653.84 667.26 8,756 +14.24(+2.18%)
Sep 24, 2021 647.54 656.02 647.54 653.02 4,047 +4.62(+0.71%)
Sep 23, 2021 655.28 657.20 643.37 648.40 7,366 -4.86(-0.74%)
Sep 22, 2021 657.68 658.98 652.88 653.26 6,006 -21.65(-3.21%)
Sep 21, 2021 672.08 682.84 662.04 674.91 8,980 -6.28(-0.92%)
Sep 20, 2021 700.11 699.90 675.92 681.19 7,480 -18.71(-2.67%)
Sep 17, 2021 706.03 717.90 697.91 699.90 30,791 -1.94(-0.28%)
Sep 16, 2021 705.01 705.68 701.84 701.84 5,519 -7.80(-1.10%)
Sep 15, 2021 708.06 712.46 697.80 709.64 7,482 -1.39(-0.20%)
Sep 14, 2021 729.68 729.68 711.03 711.03 13,347 -14.86(-2.05%)
Sep 13, 2021 743.34 750.64 723.03 725.89 8,998 +0.19(+0.03%)
Sep 10, 2021 714.78 725.70 714.40 725.70 12,367 +11.30(+1.58%)
Sep 09, 2021 703.21 720.72 699.33 714.40 13,613 +18.19(+2.61%)
Sep 08, 2021 695.62 705.72 695.62 696.22 6,693 -5.74(-0.82%)
Sep 07, 2021 684.52 701.95 680.82 701.95 7,712 +17.25(+2.52%)
Sep 03, 2021 675.14 688.05 675.14 684.70 8,706 +9.85(+1.46%)
Sep 02, 2021 675.14 679.66 674.85 674.85 3,748 +4.93(+0.74%)
Sep 01, 2021 660.11 674.92 660.11 669.92 7,516 +5.26(+0.79%)
Aug 31, 2021 682.47 682.47 664.66 664.66 7,073 -9.16(-1.36%)
Aug 30, 2021 673.83 673.83 673.83 673.83 1,685 +1.55(+0.23%)
Aug 27, 2021 669.36 679.38 666.80 672.27 4,684 +2.91(+0.43%)
Aug 26, 2021 671.30 679.93 669.36 669.36 6,262 -10.51(-1.55%)
Aug 25, 2021 683.23 700.51 675.40 679.88 12,499 -3.88(-0.57%)
Aug 24, 2021 675.14 699.63 670.30 683.76 14,240 +10.05(+1.49%)
Aug 23, 2021 662.68 688.45 654.90 673.70 17,560 +9.05(+1.36%)
Aug 20, 2021 656.25 669.39 656.25 664.65 7,714 +12.03(+1.84%)
Aug 19, 2021 641.66 652.62 640.65 652.62 6,818 +14.43(+2.26%)
Aug 18, 2021 631.18 665.56 631.18 638.19 12,237 +0.79(+0.12%)
Aug 17, 2021 614.48 639.20 614.48 637.40 6,701 +22.88(+3.72%)
Aug 16, 2021 601.69 619.23 601.69 614.52 6,264 +13.89(+2.31%)
Aug 13, 2021 606.19 606.19 600.63 600.63 1,527 -5.55(-0.92%)
Aug 12, 2021 608.10 608.56 601.37 606.19 5,256 -1.82(-0.30%)
Aug 11, 2021 608.31 608.83 607.14 608.01 2,305 -9.48(-1.54%)
Aug 10, 2021 617.49 617.49 617.49 617.49 847 -1.16(-0.19%)
Aug 09, 2021 622.47 637.29 618.65 618.65 7,776 -0.85(-0.14%)
Aug 06, 2021 609.92 619.50 607.08 619.50 4,374 +17.97(+2.99%)
Aug 05, 2021 603.33 603.33 601.53 601.53 1,167 -5.95(-0.98%)
Aug 04, 2021 610.03 612.42 604.27 607.48 5,956 -0.60(-0.10%)
Aug 03, 2021 606.63 608.08 603.63 608.08 4,449 +0.74(+0.12%)
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.