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

Atrion Corp (NQ: ATRI )

445.35 +17.55 (+4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2022 580.83 594.63 580.81 584.65 7,265 +0.80(+0.14%)
Aug 30, 2022 590.18 590.18 583.85 583.85 3,412 -9.65(-1.63%)
Aug 29, 2022 580.92 593.50 580.92 593.50 3,827 +4.03(+0.68%)
Aug 26, 2022 589.47 589.47 589.47 589.47 2,066 -27.17(-4.41%)
Aug 25, 2022 616.64 616.64 616.64 616.64 1,137 +8.91(+1.47%)
Aug 24, 2022 607.74 607.74 607.74 607.74 979 +13.26(+2.23%)
Aug 23, 2022 594.48 594.48 594.48 594.48 2,788 -9.00(-1.49%)
Aug 22, 2022 614.87 622.45 601.37 603.48 4,435 -7.36(-1.20%)
Aug 19, 2022 614.86 614.86 601.86 610.84 1,695 -6.78(-1.10%)
Aug 18, 2022 621.81 621.81 617.61 617.61 1,647 +6.60(+1.08%)
Aug 17, 2022 624.40 624.40 611.01 611.01 2,990 -13.50(-2.16%)
Aug 16, 2022 643.04 643.04 623.42 624.51 2,835 -9.56(-1.51%)
Aug 15, 2022 639.39 639.39 634.07 634.07 2,004 +3.97(+0.63%)
Aug 12, 2022 649.80 649.80 630.10 630.10 2,624 -14.33(-2.22%)
Aug 11, 2022 638.92 644.43 638.92 644.43 1,107 +5.52(+0.86%)
Aug 10, 2022 628.84 638.92 628.84 638.91 2,867 +22.77(+3.70%)
Aug 09, 2022 616.14 616.14 616.14 616.14 1,481 -25.67(-4.00%)
Aug 08, 2022 634.25 641.81 627.75 641.81 3,406 +12.58(+2.00%)
Aug 05, 2022 635.80 635.80 629.23 629.23 2,576 -0.56(-0.09%)
Aug 04, 2022 629.79 629.79 629.79 629.79 1,589 -5.62(-0.89%)
Aug 03, 2022 639.44 639.44 635.41 635.41 1,731 -6.98(-1.09%)
Aug 02, 2022 664.15 664.15 642.39 642.39 2,189 -16.17(-2.45%)
Aug 01, 2022 655.01 658.56 655.01 658.56 2,915 +4.26(+0.65%)
Jul 29, 2022 654.30 654.30 654.30 654.30 2,381 +1.07(+0.16%)
Jul 28, 2022 653.24 653.24 653.24 653.24 2,491 +13.19(+2.06%)
Jul 27, 2022 640.04 640.04 640.04 640.04 2,239 +23.71(+3.85%)
Jul 26, 2022 611.22 623.00 611.22 616.34 2,802 +8.51(+1.40%)
Jul 25, 2022 597.94 607.83 597.94 607.83 1,487 +5.13(+0.85%)
Jul 22, 2022 602.70 602.70 602.70 602.70 1,515 -7.55(-1.24%)
Jul 21, 2022 598.69 610.25 598.69 610.25 2,580 -12.88(-2.07%)
Jul 20, 2022 623.13 623.13 623.13 623.13 2,451 -1.11(-0.18%)
Jul 19, 2022 624.24 624.24 624.24 624.24 2,183 +0.15(+0.02%)
Jul 18, 2022 627.79 627.79 624.09 624.09 2,041 -2.82(-0.45%)
Jul 15, 2022 619.48 626.91 619.48 626.91 2,901 +14.97(+2.45%)
Jul 14, 2022 579.35 611.94 579.35 611.94 3,103 +24.80(+4.22%)
Jul 13, 2022 587.14 587.14 587.14 587.14 2,037 -7.24(-1.22%)
Jul 12, 2022 600.24 600.24 594.38 594.38 3,766 -3.88(-0.65%)
Jul 11, 2022 593.89 605.03 593.89 598.26 4,226 -0.17(-0.03%)
Jul 08, 2022 601.60 609.80 598.44 598.44 3,905 -11.14(-1.83%)
Jul 07, 2022 605.34 609.86 605.34 609.58 3,443 +9.97(+1.66%)
Jul 06, 2022 599.61 599.61 598.99 599.61 4,383 -8.52(-1.40%)
Jul 05, 2022 606.47 608.13 606.47 608.13 4,846 -7.24(-1.18%)
Jul 01, 2022 609.87 615.37 609.77 615.37 3,969 +6.60(+1.08%)
Jun 30, 2022 608.76 609.66 608.76 608.76 2,306 +3.83(+0.63%)
Jun 29, 2022 597.93 604.93 597.93 604.93 3,193 -0.02(-0.00%)
Jun 28, 2022 612.81 612.81 604.95 604.95 3,867 -19.43(-3.11%)
Jun 27, 2022 625.46 625.94 624.38 624.38 3,365 -1.62(-0.26%)
Jun 24, 2022 620.52 626.00 620.52 626.00 12,278 +17.21(+2.83%)
Jun 23, 2022 604.84 608.78 604.84 608.78 3,225 +10.54(+1.76%)
Jun 22, 2022 598.24 598.24 598.24 598.24 2,804 -5.04(-0.84%)
Jun 21, 2022 612.86 612.86 603.29 603.29 4,785 -3.44(-0.57%)
Jun 17, 2022 613.93 616.65 606.72 606.72 7,703 -4.01(-0.66%)
Jun 16, 2022 602.61 610.73 602.61 610.73 4,566 -7.82(-1.26%)
Jun 15, 2022 605.98 622.35 605.02 618.55 7,825 +20.30(+3.39%)
Jun 14, 2022 595.35 598.30 590.51 598.25 6,933 +7.55(+1.28%)
Jun 13, 2022 592.81 597.91 590.70 590.70 6,209 -2.73(-0.46%)
Jun 10, 2022 590.19 598.10 590.19 593.43 4,664 +6.74(+1.15%)
Jun 09, 2022 593.45 596.35 586.70 586.70 5,886 -4.82(-0.82%)
Jun 08, 2022 585.73 594.42 585.73 591.52 8,667 -4.55(-0.76%)
Jun 07, 2022 592.02 604.07 592.02 596.07 7,456 +0.67(+0.11%)
Jun 06, 2022 594.40 595.40 594.40 595.40 3,028 +1.66(+0.28%)
Jun 03, 2022 593.55 593.74 593.55 593.74 2,805 -19.41(-3.17%)
Jun 02, 2022 617.33 617.33 613.16 613.16 1,948 +5.25(+0.86%)
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.