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

Atrion Corp (NQ: ATRI )

427.80 +17.62 (+4.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Jan 04, 2021 611.81 642.66 611.81 622.76 13,298 +11.29(+1.85%)
Dec 31, 2020 611.47 611.47 611.47 3,025 +1.66(+0.27%)
Dec 30, 2020 609.53 609.82 604.58 609.82 3,025 +2.39(+0.39%)
Dec 29, 2020 601.04 607.42 598.39 607.42 6,883 +2.29(+0.38%)
Dec 28, 2020 603.64 613.49 599.91 605.13 10,274 +5.30(+0.88%)
Dec 24, 2020 603.02 614.56 593.89 599.83 4,726 +1.91(+0.32%)
Dec 23, 2020 606.47 607.01 597.91 597.91 5,411 -13.50(-2.21%)
Dec 22, 2020 594.89 611.41 592.63 611.41 7,873 +17.17(+2.89%)
Dec 21, 2020 594.11 598.87 586.49 594.24 7,892 -15.58(-2.55%)
Dec 18, 2020 599.63 614.86 591.25 609.82 35,710 +17.47(+2.95%)
Dec 17, 2020 590.37 593.62 590.37 592.34 4,025 +3.70(+0.63%)
Dec 16, 2020 599.80 599.80 588.64 588.64 8,251 -9.18(-1.54%)
Dec 15, 2020 593.77 605.04 593.01 597.82 13,564 +4.56(+0.77%)
Dec 14, 2020 599.82 604.58 593.26 593.26 5,935 -0.60(-0.10%)
Dec 11, 2020 597.91 597.91 584.15 593.86 6,301 +6.90(+1.18%)
Dec 10, 2020 584.67 598.39 573.68 586.96 13,222 +0.94(+0.16%)
Dec 09, 2020 595.48 605.75 585.54 586.01 10,282 -12.56(-2.10%)
Dec 08, 2020 577.06 601.50 577.06 598.57 8,384 +10.18(+1.73%)
Dec 07, 2020 604.58 604.58 577.28 588.39 7,510 -19.63(-3.23%)
Dec 04, 2020 593.60 618.34 593.60 608.02 13,339 +22.20(+3.79%)
Dec 03, 2020 573.13 585.82 566.50 585.82 9,512 +5.99(+1.03%)
Dec 02, 2020 583.73 583.73 574.05 579.83 4,262 +0.01(+0.00%)
Dec 01, 2020 580.78 585.52 572.95 579.82 8,596 +8.57(+1.50%)
Nov 30, 2020 564.85 591.94 543.81 571.25 12,473 +6.99(+1.24%)
Nov 27, 2020 560.20 567.20 551.06 564.27 11,376 +3.62(+0.65%)
Nov 25, 2020 555.33 562.36 546.31 560.65 13,062 +4.38(+0.79%)
Nov 24, 2020 551.24 556.27 538.25 556.27 4,485 +8.91(+1.63%)
Nov 23, 2020 560.17 563.88 543.86 547.36 7,584 -14.71(-2.62%)
Nov 20, 2020 563.41 570.28 561.36 562.07 4,319 -9.21(-1.61%)
Nov 19, 2020 559.89 574.98 559.89 571.28 4,270 +15.95(+2.87%)
Nov 18, 2020 575.27 576.87 555.33 555.33 5,922 -16.27(-2.85%)
Nov 17, 2020 571.73 578.13 571.47 571.61 4,413 -9.84(-1.69%)
Nov 16, 2020 572.03 584.50 572.03 581.44 6,257 +17.28(+3.06%)
Nov 13, 2020 566.73 568.81 564.16 564.16 5,688 +5.32(+0.95%)
Nov 12, 2020 553.75 561.98 553.75 558.85 4,704 +2.43(+0.44%)
Nov 11, 2020 555.42 559.37 552.01 556.42 5,103 -7.18(-1.27%)
Nov 10, 2020 560.08 571.54 560.08 563.59 9,525 -16.52(-2.85%)
Nov 09, 2020 583.80 595.20 575.84 580.11 6,706 +8.54(+1.49%)
Nov 06, 2020 578.28 578.28 571.57 571.57 2,844 -1.47(-0.26%)
Nov 05, 2020 575.88 581.36 569.57 573.04 7,526 -0.86(-0.15%)
Nov 04, 2020 579.10 579.70 573.90 573.90 2,469 -8.01(-1.38%)
Nov 03, 2020 599.95 599.95 581.04 581.91 4,602 +1.66(+0.29%)
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.