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

Atrion Corp (NQ: ATRI )

398.97 -25.22 (-5.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Dec 29, 2023 388.03 388.31 376.83 376.83 4,205 -11.09(-2.86%)
Dec 28, 2023 394.66 394.84 378.00 387.92 8,009 -9.38(-2.36%)
Dec 27, 2023 383.11 399.15 374.04 397.30 9,432 +14.20(+3.71%)
Dec 26, 2023 371.50 383.11 371.50 383.11 5,510 +21.99(+6.09%)
Dec 22, 2023 351.16 376.14 343.90 361.12 15,904 +17.06(+4.96%)
Dec 21, 2023 344.36 349.40 328.20 344.06 6,303 +1.74(+0.51%)
Dec 20, 2023 349.55 354.37 342.32 342.32 14,695 -6.40(-1.83%)
Dec 19, 2023 369.02 369.02 338.24 348.72 10,043 -11.42(-3.17%)
Dec 18, 2023 356.16 362.62 336.75 360.14 16,228 -1.64(-0.45%)
Dec 15, 2023 366.30 366.30 358.88 361.78 24,542 +0.03(+0.01%)
Dec 14, 2023 355.38 363.11 351.47 361.75 17,053 +14.95(+4.31%)
Dec 13, 2023 348.19 349.42 343.37 346.80 21,033 +0.58(+0.17%)
Dec 12, 2023 333.27 350.07 333.27 346.22 7,130 +22.75(+7.03%)
Dec 11, 2023 328.68 331.56 314.04 323.47 9,348 -0.72(-0.22%)
Dec 08, 2023 326.74 326.74 320.81 324.19 4,741 -1.11(-0.34%)
Dec 07, 2023 317.74 336.57 313.37 325.30 7,019 +1.18(+0.37%)
Dec 06, 2023 313.96 324.12 310.71 324.12 7,236 +14.91(+4.82%)
Dec 05, 2023 311.53 313.37 305.70 309.20 7,960 -7.75(-2.44%)
Dec 04, 2023 322.32 332.27 309.21 316.95 9,050 +2.44(+0.77%)
Dec 01, 2023 312.30 318.35 292.87 314.51 11,569 +7.76(+2.53%)
Nov 30, 2023 293.20 309.39 290.61 306.75 13,763 +12.38(+4.21%)
Nov 29, 2023 290.31 297.64 289.83 294.37 6,515 +1.39(+0.48%)
Nov 28, 2023 306.01 306.01 292.12 292.98 5,942 -11.98(-3.93%)
Nov 27, 2023 296.25 320.60 294.74 304.95 5,619 +4.76(+1.59%)
Nov 24, 2023 309.32 309.32 300.20 300.20 2,879 +8.46(+2.90%)
Nov 22, 2023 284.40 291.73 273.89 291.73 6,456 +3.09(+1.07%)
Nov 21, 2023 296.05 296.05 276.92 288.64 14,165 -11.47(-3.82%)
Nov 20, 2023 297.67 307.11 289.34 300.11 9,477 +5.84(+1.98%)
Nov 17, 2023 295.34 295.34 283.73 294.27 5,527 +4.54(+1.57%)
Nov 16, 2023 296.25 296.25 276.43 289.73 7,422 +4.06(+1.42%)
Nov 15, 2023 322.91 322.91 271.54 285.67 9,151 -33.57(-10.52%)
Nov 14, 2023 304.05 319.24 304.05 319.24 4,224 +14.99(+4.93%)
Nov 13, 2023 305.37 321.09 304.25 304.25 5,342 -4.80(-1.55%)
Nov 10, 2023 309.05 309.05 309.05 309.05 3,508 -0.01(-0.00%)
Nov 09, 2023 311.96 311.96 305.63 309.06 4,982 -7.33(-2.32%)
Nov 08, 2023 311.03 316.39 311.03 316.39 3,598 -15.36(-4.63%)
Nov 07, 2023 329.80 333.05 316.09 331.76 15,185 +3.52(+1.07%)
Nov 06, 2023 336.72 339.39 324.06 328.24 4,115 -4.34(-1.31%)
Nov 03, 2023 332.20 332.58 332.20 332.58 2,352 -1.67(-0.50%)
Nov 02, 2023 343.24 343.24 334.25 334.25 2,281 +6.11(+1.86%)
Nov 01, 2023 326.47 338.53 326.47 328.14 3,304 -9.56(-2.83%)
Oct 31, 2023 331.85 337.70 329.41 337.70 4,290 +7.74(+2.35%)
Oct 30, 2023 336.69 338.98 319.52 329.96 5,730 -8.95(-2.64%)
Oct 27, 2023 338.94 338.94 335.89 338.90 4,471 +16.86(+5.23%)
Oct 26, 2023 320.34 328.17 301.23 322.05 11,516 +4.08(+1.28%)
Oct 25, 2023 327.06 327.06 316.04 317.97 6,168 -12.69(-3.84%)
Oct 24, 2023 334.17 337.30 328.20 330.66 4,014 -2.12(-0.64%)
Oct 23, 2023 341.02 341.02 331.20 332.78 5,009 -9.97(-2.91%)
Oct 20, 2023 350.56 350.56 340.78 342.76 11,781 -7.80(-2.23%)
Oct 19, 2023 359.64 360.43 349.25 350.56 8,586 -13.82(-3.79%)
Oct 18, 2023 387.55 387.55 364.38 364.38 5,866 -29.46(-7.48%)
Oct 17, 2023 403.47 403.47 393.84 393.84 7,003 -8.55(-2.13%)
Oct 16, 2023 391.74 407.21 395.92 402.39 12,874 +8.09(+2.05%)
Oct 13, 2023 396.52 396.84 389.62 394.30 5,502 -6.54(-1.63%)
Oct 12, 2023 414.83 414.83 399.93 400.84 6,046 +2.88(+0.72%)
Oct 11, 2023 401.92 401.92 395.84 397.96 8,175 +1.78(+0.45%)
Oct 10, 2023 400.44 400.99 395.00 396.18 6,478 -4.05(-1.01%)
Oct 09, 2023 396.08 400.23 396.08 400.23 1,890 +1.29(+0.32%)
Oct 06, 2023 394.99 398.94 394.99 398.94 4,265 +1.97(+0.50%)
Oct 05, 2023 390.65 398.28 390.65 396.97 3,848 -3.18(-0.79%)
Oct 04, 2023 404.87 414.74 397.50 400.15 8,030 -4.42(-1.09%)
Oct 03, 2023 414.29 427.73 400.65 404.57 11,172 +1.63(+0.40%)
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.