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

Atrion Corp (NQ: ATRI )

404.02 +5.05 (+1.27%)
Streaming Delayed Price Updated: 10:27 AM 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, 2021 618.02 634.32 612.16 612.16 11,783 -4.03(-0.65%)
Mar 30, 2021 607.00 621.37 607.00 616.19 7,094 +5.27(+0.86%)
Mar 29, 2021 605.76 610.92 602.13 610.92 6,681 -1.93(-0.31%)
Mar 26, 2021 612.55 615.20 612.55 612.85 3,352 -2.17(-0.35%)
Mar 25, 2021 622.40 624.65 607.60 615.01 9,403 -2.59(-0.42%)
Mar 24, 2021 625.23 630.30 614.25 617.60 8,566 +0.59(+0.10%)
Mar 23, 2021 632.86 632.86 614.37 617.01 4,766 -9.18(-1.47%)
Mar 22, 2021 636.84 636.84 626.19 626.19 4,580 -12.16(-1.91%)
Mar 19, 2021 656.00 656.00 637.43 638.35 21,580 +6.25(+0.99%)
Mar 18, 2021 638.36 641.65 632.10 632.10 9,953 -13.06(-2.02%)
Mar 17, 2021 643.99 645.63 636.11 645.16 15,392 +5.73(+0.90%)
Mar 16, 2021 644.61 644.61 632.48 639.43 11,130 -3.55(-0.55%)
Mar 15, 2021 661.11 661.11 636.69 642.98 13,356 -10.88(-1.66%)
Mar 12, 2021 645.35 665.52 641.98 653.86 10,790 +5.52(+0.85%)
Mar 11, 2021 614.46 648.35 614.46 648.35 33,212 +29.11(+4.70%)
Mar 10, 2021 604.76 627.42 604.58 619.24 54,123 +5.59(+0.91%)
Mar 09, 2021 594.74 622.67 594.74 613.65 27,742 +23.17(+3.92%)
Mar 08, 2021 597.68 605.78 590.49 590.49 22,225 -12.09(-2.01%)
Mar 05, 2021 585.82 602.58 585.30 602.58 8,927 +13.04(+2.21%)
Mar 04, 2021 603.07 613.68 589.53 589.53 12,254 -14.27(-2.36%)
Mar 03, 2021 604.82 604.82 585.54 603.81 9,039 +4.39(+0.73%)
Mar 02, 2021 608.22 613.72 599.42 599.42 5,172 -8.79(-1.44%)
Mar 01, 2021 596.20 613.45 588.02 608.21 7,688 +13.24(+2.23%)
Feb 26, 2021 610.15 610.15 594.96 594.96 5,461 -14.38(-2.36%)
Feb 25, 2021 624.48 624.48 609.34 609.34 8,419 -15.99(-2.56%)
Feb 24, 2021 599.88 625.33 599.87 625.33 9,482 +24.92(+4.15%)
Feb 23, 2021 589.54 605.70 587.48 600.42 10,861 +8.86(+1.50%)
Feb 22, 2021 590.30 599.84 587.31 591.55 5,277 -7.41(-1.24%)
Feb 19, 2021 610.62 614.10 598.96 598.96 4,201 -12.28(-2.01%)
Feb 18, 2021 618.86 620.66 611.24 611.24 3,719 -11.27(-1.81%)
Feb 17, 2021 628.12 629.33 622.52 622.52 4,185 +2.32(+0.37%)
Feb 16, 2021 628.88 628.88 620.19 620.19 3,400 -10.19(-1.62%)
Feb 12, 2021 655.34 655.37 630.38 630.38 4,936 -25.04(-3.82%)
Feb 11, 2021 666.46 666.46 652.18 655.42 5,339 +0.38(+0.06%)
Feb 10, 2021 655.04 655.04 655.04 655.04 2,470 +0.75(+0.11%)
Feb 09, 2021 680.20 680.20 654.29 654.29 3,144 -8.37(-1.26%)
Feb 08, 2021 665.93 673.15 657.42 662.66 6,771 -1.61(-0.24%)
Feb 05, 2021 635.94 664.26 635.94 664.26 4,726 +31.12(+4.92%)
Feb 04, 2021 606.53 636.48 606.53 633.14 7,828 +20.90(+3.41%)
Feb 03, 2021 611.21 612.24 608.88 612.24 4,705 -4.62(-0.75%)
Feb 02, 2021 612.30 624.12 604.59 616.86 7,753 +9.33(+1.54%)
Feb 01, 2021 616.81 616.81 607.53 607.53 4,913 -12.73(-2.05%)
Jan 29, 2021 631.24 637.96 620.26 620.26 6,932 -10.30(-1.63%)
Jan 28, 2021 637.52 651.23 630.38 630.56 7,624 -4.30(-0.68%)
Jan 27, 2021 652.64 652.64 633.15 634.87 7,302 -31.60(-4.74%)
Jan 26, 2021 672.86 672.86 657.05 666.46 4,324 -14.39(-2.11%)
Jan 25, 2021 690.27 707.50 667.20 680.85 8,118 -19.89(-2.84%)
Jan 22, 2021 659.74 700.74 659.74 700.74 7,982 +35.88(+5.40%)
Jan 21, 2021 676.38 676.38 660.64 664.86 5,975 -11.51(-1.70%)
Jan 20, 2021 709.31 709.31 676.37 676.37 6,727 -20.07(-2.88%)
Jan 19, 2021 697.04 709.29 665.24 696.44 9,848 -2.40(-0.34%)
Jan 15, 2021 669.32 698.84 669.32 698.84 6,617 +24.23(+3.59%)
Jan 14, 2021 630.38 688.14 630.38 674.61 10,447 +28.33(+4.38%)
Jan 13, 2021 639.81 656.94 628.38 646.28 5,887 -1.12(-0.17%)
Jan 12, 2021 635.80 663.94 635.80 647.40 6,268 +4.74(+0.74%)
Jan 11, 2021 632.19 647.42 624.58 642.66 9,441 +8.06(+1.27%)
Jan 08, 2021 636.69 636.69 634.61 634.61 3,466 +3.42(+0.54%)
Jan 07, 2021 618.86 631.19 618.86 631.19 3,249 -4.44(-0.70%)
Jan 06, 2021 623.09 640.31 621.33 635.63 12,803 +15.81(+2.55%)
Jan 05, 2021 623.58 642.66 619.05 619.81 14,765 -2.95(-0.47%)
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.