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

Atrion Corp (NQ: ATRI )

410.18 -7.02 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Sep 30, 2022 548.90 548.90 548.15 548.90 6,646 +0.00(+0.00%)
Sep 29, 2022 548.90 548.90 548.90 548.90 3,126 -3.40(-0.62%)
Sep 28, 2022 547.54 567.96 547.54 552.30 6,170 +2.95(+0.54%)
Sep 27, 2022 538.12 549.35 535.41 549.35 8,546 +13.63(+2.54%)
Sep 26, 2022 526.66 538.32 526.66 535.72 16,870 +5.83(+1.10%)
Sep 23, 2022 535.11 539.58 529.89 529.89 17,080 -13.00(-2.39%)
Sep 22, 2022 544.16 544.16 541.37 542.89 2,559 -18.74(-3.34%)
Sep 21, 2022 562.41 562.41 561.63 561.63 4,272 -6.51(-1.15%)
Sep 20, 2022 564.55 568.14 564.55 568.14 2,749 -8.45(-1.47%)
Sep 19, 2022 574.38 576.59 571.25 576.59 3,968 -2.80(-0.48%)
Sep 16, 2022 586.45 586.45 579.39 579.39 9,906 -5.96(-1.02%)
Sep 15, 2022 584.07 590.25 582.91 585.35 6,269 -3.41(-0.58%)
Sep 14, 2022 581.16 588.75 579.71 588.75 4,985 +5.32(+0.91%)
Sep 13, 2022 583.35 584.56 578.94 583.43 4,684 -8.91(-1.50%)
Sep 12, 2022 590.89 592.34 590.89 592.34 1,807 +1.75(+0.30%)
Sep 09, 2022 594.28 594.28 588.52 590.59 2,186 -4.77(-0.80%)
Sep 08, 2022 601.98 601.98 595.36 595.36 2,468 -6.62(-1.10%)
Sep 07, 2022 578.12 601.98 578.12 601.98 5,002 +21.13(+3.64%)
Sep 06, 2022 580.83 580.85 580.83 580.85 3,682 -3.89(-0.67%)
Sep 02, 2022 584.74 584.74 584.74 584.74 1,946 -5.77(-0.98%)
Sep 01, 2022 590.51 590.51 590.51 590.51 3,072 +5.86(+1.00%)
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%)
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.