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

Atrion Corp (NQ: ATRI )

414.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2022 688.02 688.02 688.02 688.02 1,649 -2.13(-0.31%)
Mar 30, 2022 690.15 690.15 690.15 690.15 1,182 -11.38(-1.62%)
Mar 29, 2022 706.26 711.21 697.86 701.53 3,696 -4.21(-0.60%)
Mar 28, 2022 721.94 721.94 705.73 705.73 3,425 -1.91(-0.27%)
Mar 25, 2022 713.72 713.72 707.64 707.64 1,773 +4.04(+0.57%)
Mar 24, 2022 696.58 703.60 693.81 703.60 2,656 +10.64(+1.54%)
Mar 23, 2022 696.30 700.85 689.68 692.96 3,956 -8.51(-1.21%)
Mar 22, 2022 706.35 712.32 701.47 701.47 2,441 -7.23(-1.02%)
Mar 21, 2022 713.13 713.13 708.70 708.70 1,372 -4.11(-0.58%)
Mar 18, 2022 723.85 723.85 712.81 712.81 9,751 -10.62(-1.47%)
Mar 17, 2022 747.85 748.05 720.99 723.43 3,031 -5.50(-0.75%)
Mar 16, 2022 704.42 728.93 703.46 728.93 4,699 +16.79(+2.36%)
Mar 15, 2022 738.62 748.91 712.14 712.14 5,465 -24.12(-3.28%)
Mar 14, 2022 730.48 756.34 723.72 736.27 12,099 +42.21(+6.08%)
Mar 11, 2022 721.76 735.28 694.06 694.06 6,871 -20.92(-2.93%)
Mar 10, 2022 692.66 714.98 690.04 714.98 4,068 +28.97(+4.22%)
Mar 09, 2022 703.29 712.14 675.57 686.01 12,233 -6.93(-1.00%)
Mar 08, 2022 686.56 699.15 686.56 692.94 4,381 -3.99(-0.57%)
Mar 07, 2022 695.37 700.00 695.37 696.94 2,424 +0.00(+0.00%)
Mar 04, 2022 697.71 701.73 696.94 696.94 1,902 -1.83(-0.26%)
Mar 03, 2022 698.76 698.76 698.76 698.76 1,095 -10.49(-1.48%)
Mar 02, 2022 702.17 718.01 702.17 709.25 5,452 +6.16(+0.88%)
Mar 01, 2022 711.64 713.08 703.10 703.10 5,138 +14.57(+2.12%)
Feb 28, 2022 676.33 701.19 676.33 688.52 4,727 +9.35(+1.38%)
Feb 25, 2022 674.25 679.18 668.10 679.18 4,173 +13.14(+1.97%)
Feb 24, 2022 629.73 666.04 629.19 666.04 3,702 +37.59(+5.98%)
Feb 23, 2022 626.57 636.93 626.57 628.46 3,963 -10.55(-1.65%)
Feb 22, 2022 629.47 639.00 629.47 639.00 2,587 +4.72(+0.74%)
Feb 18, 2022 634.29 0 +5.56(+0.88%)
Feb 17, 2022 629.96 634.19 628.72 628.72 5,426 -10.10(-1.58%)
Feb 16, 2022 628.53 638.83 628.53 638.83 2,150 +4.94(+0.78%)
Feb 15, 2022 628.46 646.24 628.46 633.89 6,357 +10.10(+1.62%)
Feb 14, 2022 633.82 633.82 623.80 623.80 3,548 -4.99(-0.79%)
Feb 11, 2022 629.86 629.86 628.78 628.78 2,544 -5.41(-0.85%)
Feb 10, 2022 634.58 643.15 630.33 634.19 7,382 +1.01(+0.16%)
Feb 09, 2022 627.45 634.31 621.68 633.18 5,648 +10.63(+1.71%)
Feb 08, 2022 606.28 632.31 605.32 622.55 9,832 +14.34(+2.36%)
Feb 07, 2022 597.64 611.09 597.62 608.21 11,329 +0.00(+0.00%)
Feb 04, 2022 577.41 608.21 577.41 608.21 10,272 +29.45(+5.09%)
Feb 03, 2022 577.41 581.77 577.41 578.76 3,128 -11.55(-1.96%)
Feb 02, 2022 592.81 592.81 590.31 590.31 4,135 -2.60(-0.44%)
Feb 01, 2022 592.14 594.73 573.56 592.90 6,377 +10.29(+1.77%)
Jan 31, 2022 599.32 577.63 582.62 5,155 -4.42(-0.75%)
Jan 28, 2022 564.21 587.03 563.24 587.03 7,053 +2.59(+0.44%)
Jan 27, 2022 578.62 589.66 578.62 584.45 3,861 -1.37(-0.23%)
Jan 26, 2022 604.36 619.07 584.65 585.81 5,350 -15.22(-2.53%)
Jan 25, 2022 628.97 628.97 601.04 601.04 11,035 -24.97(-3.99%)
Jan 24, 2022 597.54 626.01 595.62 626.01 9,598 +32.14(+5.41%)
Jan 21, 2022 606.10 608.59 593.87 593.87 6,164 -18.19(-2.97%)
Jan 20, 2022 612.06 612.06 612.06 612.06 1,891 -25.08(-3.94%)
Jan 19, 2022 633.35 637.13 633.35 637.13 2,261 +1.98(+0.31%)
Jan 18, 2022 651.01 656.35 635.15 635.15 3,960 -31.27(-4.69%)
Jan 14, 2022 666.42 0 +21.09(+3.27%)
Jan 13, 2022 649.08 653.22 645.33 645.33 2,653 -12.06(-1.83%)
Jan 12, 2022 657.38 657.38 657.38 657.38 2,061 +5.13(+0.79%)
Jan 11, 2022 654.89 654.89 649.59 652.25 3,372 +0.22(+0.03%)
Jan 10, 2022 630.62 652.03 630.62 652.03 3,501 +7.43(+1.15%)
Jan 07, 2022 644.60 644.60 644.60 644.60 1,554 -3.18(-0.49%)
Jan 06, 2022 651.61 651.61 647.78 647.78 1,896 +1.07(+0.17%)
Jan 05, 2022 682.54 682.54 646.71 646.71 3,586 -20.41(-3.06%)
Jan 04, 2022 669.27 669.27 660.65 667.12 2,387 -9.72(-1.44%)
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.