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

Atrion Corp (NQ: ATRI )

459.92 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 20, 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 31, 2024 338.00 342.53 333.81 340.00 9,473 +4.70(+1.40%)
Jan 30, 2024 335.30 335.30 335.30 335.30 3,770 +0.30(+0.09%)
Jan 29, 2024 321.75 335.00 320.66 335.00 10,718 +15.02(+4.69%)
Jan 26, 2024 319.98 319.98 319.98 319.98 3,798 -4.51(-1.39%)
Jan 25, 2024 328.23 328.50 321.51 324.49 3,884 -6.51(-1.97%)
Jan 24, 2024 332.61 332.61 326.28 331.00 5,087 -3.00(-0.90%)
Jan 23, 2024 337.70 346.38 334.00 334.00 4,985 +1.00(+0.30%)
Jan 22, 2024 340.00 350.40 328.00 333.00 10,041 -3.60(-1.07%)
Jan 19, 2024 332.11 336.60 332.11 336.60 10,330 +4.61(+1.39%)
Jan 18, 2024 323.00 331.99 323.00 331.99 6,862 +23.69(+7.68%)
Jan 17, 2024 331.73 331.73 308.30 308.30 12,881 -26.91(-8.03%)
Jan 16, 2024 348.44 348.44 335.21 335.21 6,458 -15.78(-4.50%)
Jan 12, 2024 357.99 374.00 350.99 350.99 7,162 -4.00(-1.13%)
Jan 11, 2024 348.85 369.07 343.88 354.99 9,948 +9.99(+2.90%)
Jan 10, 2024 352.16 358.00 342.00 345.00 8,136 -11.00(-3.09%)
Jan 09, 2024 383.69 383.69 349.14 356.00 6,173 -24.90(-6.54%)
Jan 08, 2024 388.44 400.93 378.20 380.90 10,796 +11.38(+3.08%)
Jan 05, 2024 387.00 399.99 369.52 369.52 9,368 -22.84(-5.82%)
Jan 04, 2024 399.86 439.99 390.00 392.36 38,301 +1.51(+0.39%)
Jan 03, 2024 390.99 418.91 387.94 390.85 21,464 -2.39(-0.61%)
Jan 02, 2024 367.17 432.95 367.17 393.24 27,473 +14.45(+3.81%)
Dec 29, 2023 390.05 390.33 378.79 378.79 4,184 -11.15(-2.86%)
Dec 28, 2023 396.71 396.89 379.97 389.94 7,968 -9.43(-2.36%)
Dec 27, 2023 385.10 401.23 375.98 399.37 9,384 +14.27(+3.71%)
Dec 26, 2023 373.43 385.10 373.43 385.10 5,482 +22.10(+6.09%)
Dec 22, 2023 352.99 378.10 345.69 363.00 15,822 +17.15(+4.96%)
Dec 21, 2023 346.15 351.22 329.91 345.85 6,271 +1.75(+0.51%)
Dec 20, 2023 351.37 356.21 344.10 344.10 14,619 -6.43(-1.83%)
Dec 19, 2023 370.94 370.94 340.00 350.53 9,992 -11.48(-3.17%)
Dec 18, 2023 358.01 364.50 338.50 362.01 16,145 -1.65(-0.45%)
Dec 15, 2023 368.20 368.20 360.75 363.66 24,416 +0.03(+0.01%)
Dec 14, 2023 357.23 365.00 353.30 363.63 16,965 +15.03(+4.31%)
Dec 13, 2023 350.00 351.24 345.15 348.60 20,925 +0.58(+0.17%)
Dec 12, 2023 335.00 351.89 335.00 348.02 7,094 +22.87(+7.03%)
Dec 11, 2023 330.39 333.28 315.67 325.15 9,300 -0.72(-0.22%)
Dec 08, 2023 328.44 328.44 322.48 325.87 4,717 -1.12(-0.34%)
Dec 07, 2023 319.39 338.32 315.00 326.99 6,983 +1.19(+0.37%)
Dec 06, 2023 315.59 325.80 312.33 325.80 7,199 +14.99(+4.82%)
Dec 05, 2023 313.15 315.00 307.29 310.81 7,919 -7.79(-2.45%)
Dec 04, 2023 324.00 334.00 310.81 318.60 9,004 +2.45(+0.77%)
Dec 01, 2023 313.92 320.00 294.39 316.15 11,510 +7.80(+2.53%)
Nov 30, 2023 294.72 311.00 292.12 308.35 13,692 +10.25(+3.44%)
Nov 29, 2023 293.99 301.41 293.50 298.10 6,434 +1.41(+0.48%)
Nov 28, 2023 309.89 309.89 295.82 296.69 5,868 -12.13(-3.93%)
Nov 27, 2023 300.00 324.66 298.47 308.82 5,549 +4.82(+1.59%)
Nov 24, 2023 313.24 313.24 304.00 304.00 2,843 +8.57(+2.90%)
Nov 22, 2023 288.00 295.43 277.36 295.43 6,376 +3.13(+1.07%)
Nov 21, 2023 299.80 299.80 280.43 292.30 13,988 -11.61(-3.82%)
Nov 20, 2023 301.44 311.00 293.01 303.91 9,359 +5.91(+1.98%)
Nov 17, 2023 299.08 299.08 287.32 298.00 5,458 +4.60(+1.57%)
Nov 16, 2023 300.00 300.00 279.93 293.40 7,330 +4.11(+1.42%)
Nov 15, 2023 327.00 327.00 274.98 289.29 9,037 -34.00(-10.52%)
Nov 14, 2023 307.90 323.29 307.90 323.29 4,172 +15.18(+4.93%)
Nov 13, 2023 309.24 325.16 308.11 308.11 5,276 -4.86(-1.55%)
Nov 10, 2023 312.97 312.97 312.97 312.97 3,465 -0.01(-0.00%)
Nov 09, 2023 315.91 315.91 309.50 312.98 4,920 -7.42(-2.32%)
Nov 08, 2023 314.97 320.40 314.97 320.40 3,553 -15.56(-4.63%)
Nov 07, 2023 333.98 337.27 320.10 335.96 14,995 +3.56(+1.07%)
Nov 06, 2023 340.99 343.69 328.17 332.40 4,064 -4.40(-1.31%)
Nov 03, 2023 336.41 336.80 336.41 336.80 2,323 -1.69(-0.50%)
Nov 02, 2023 347.59 347.59 338.49 338.49 2,253 +6.19(+1.86%)
Nov 01, 2023 330.61 342.82 330.61 332.30 3,263 -9.68(-2.83%)
Oct 31, 2023 336.05 341.98 333.58 341.98 4,237 +7.84(+2.35%)
Oct 30, 2023 340.96 343.28 323.57 334.14 5,659 -9.06(-2.64%)
Oct 27, 2023 343.24 343.24 340.14 343.20 4,416 +17.07(+5.23%)
Oct 26, 2023 324.40 332.33 305.05 326.13 11,372 +4.13(+1.28%)
Oct 25, 2023 331.20 331.20 320.04 322.00 6,091 -12.85(-3.84%)
Oct 24, 2023 338.40 341.57 332.36 334.85 3,964 -2.15(-0.64%)
Oct 23, 2023 345.34 345.34 335.40 337.00 4,947 -10.10(-2.91%)
Oct 20, 2023 355.00 355.00 345.10 347.10 11,634 -7.90(-2.23%)
Oct 19, 2023 364.20 365.00 353.68 355.00 8,479 -14.00(-3.79%)
Oct 18, 2023 392.46 392.46 369.00 369.00 5,793 -29.83(-7.48%)
Oct 17, 2023 408.58 408.58 398.83 398.83 6,916 -8.66(-2.13%)
Oct 16, 2023 396.70 412.37 400.94 407.49 12,713 +8.19(+2.05%)
Oct 13, 2023 401.55 401.87 394.56 399.30 5,434 -6.62(-1.63%)
Oct 12, 2023 420.09 420.09 405.00 405.92 5,971 +2.92(+0.72%)
Oct 11, 2023 407.01 407.01 400.86 403.00 8,073 +1.80(+0.45%)
Oct 10, 2023 405.51 406.07 400.00 401.20 6,397 -4.10(-1.01%)
Oct 09, 2023 401.10 405.30 401.10 405.30 1,867 +1.31(+0.32%)
Oct 06, 2023 400.00 403.99 400.00 403.99 4,212 +1.99(+0.50%)
Oct 05, 2023 395.60 403.33 395.60 402.00 3,800 -3.22(-0.79%)
Oct 04, 2023 410.00 420.00 402.54 405.22 7,930 -4.48(-1.09%)
Oct 03, 2023 419.54 433.15 405.73 409.70 11,033 +1.65(+0.40%)
Oct 02, 2023 414.97 423.79 406.64 408.05 2,551 -5.12(-1.24%)
Sep 29, 2023 401.55 413.17 400.99 413.17 4,206 -8.53(-2.02%)
Sep 28, 2023 419.27 421.70 419.27 421.70 2,501 +1.70(+0.40%)
Sep 27, 2023 400.46 420.61 399.30 420.00 9,776 +18.80(+4.69%)
Sep 26, 2023 407.90 407.90 399.99 401.20 7,906 -18.40(-4.39%)
Sep 25, 2023 422.65 419.60 416.00 419.60 6,854 -9.65(-2.25%)
Sep 22, 2023 429.25 429.25 429.25 429.25 3,946 -11.73(-2.66%)
Sep 21, 2023 448.58 448.58 440.98 440.98 4,274 -3.05(-0.69%)
Sep 20, 2023 445.05 445.05 444.03 444.03 3,649 -5.87(-1.30%)
Sep 19, 2023 439.58 456.80 439.58 449.90 4,041 -8.00(-1.75%)
Sep 18, 2023 464.99 470.08 457.90 457.90 1,849 -2.10(-0.46%)
Sep 15, 2023 450.00 460.00 444.92 460.00 12,573 +9.40(+2.09%)
Sep 14, 2023 443.99 452.00 443.99 450.60 1,867 +11.59(+2.64%)
Sep 13, 2023 450.00 450.00 439.01 439.01 3,666 -7.98(-1.79%)
Sep 12, 2023 457.66 457.66 443.06 446.99 3,158 -5.01(-1.11%)
Sep 11, 2023 452.00 452.00 452.00 452.00 1,895 -2.63(-0.58%)
Sep 08, 2023 454.63 454.63 454.63 454.63 1,670 -8.17(-1.76%)
Sep 07, 2023 462.80 462.80 462.80 462.80 2,115 -10.31(-2.18%)
Sep 06, 2023 473.11 473.11 473.11 473.11 2,471 +11.71(+2.54%)
Sep 05, 2023 465.10 465.10 461.40 461.40 2,134 -8.61(-1.83%)
Sep 01, 2023 460.00 470.01 460.00 470.01 2,269 +4.91(+1.06%)
Aug 31, 2023 466.01 472.99 465.10 465.10 3,034 +0.15(+0.03%)
Aug 30, 2023 470.85 470.85 464.95 464.95 1,589 -9.80(-2.06%)
Aug 29, 2023 469.51 474.75 469.51 474.75 2,053 +11.32(+2.44%)
Aug 28, 2023 460.00 469.31 460.00 463.43 3,332 +7.53(+1.65%)
Aug 25, 2023 455.90 455.90 455.90 455.90 1,787 -8.80(-1.89%)
Aug 24, 2023 468.75 470.00 464.70 464.70 3,235 -10.00(-2.11%)
Aug 23, 2023 478.55 480.31 474.70 474.70 2,184 -5.51(-1.15%)
Aug 22, 2023 480.21 480.21 480.21 480.21 1,018 -5.44(-1.12%)
Aug 21, 2023 485.65 485.65 485.65 485.65 2,596 -1.56(-0.32%)
Aug 18, 2023 485.91 490.82 485.91 487.21 2,354 -0.20(-0.04%)
Aug 17, 2023 482.61 491.88 482.61 487.41 1,948 -5.59(-1.13%)
Aug 16, 2023 490.45 493.00 490.45 493.00 2,434 -13.02(-2.57%)
Aug 15, 2023 515.27 515.27 506.02 506.02 3,598 -13.58(-2.61%)
Aug 14, 2023 525.41 525.41 519.60 519.60 2,161 -17.39(-3.24%)
Aug 11, 2023 536.99 536.99 536.99 536.99 1,431 +8.62(+1.63%)
Aug 10, 2023 538.05 538.05 528.37 528.37 3,372 -19.53(-3.56%)
Aug 09, 2023 547.90 547.90 547.90 547.90 2,075 -9.68(-1.74%)
Aug 08, 2023 536.90 564.21 536.90 557.58 4,822 +25.58(+4.81%)
Aug 07, 2023 532.00 532.00 532.00 532.00 2,094 -9.36(-1.73%)
Aug 04, 2023 546.25 546.25 541.36 541.36 966 +2.55(+0.47%)
Aug 03, 2023 538.81 538.81 538.81 538.81 1,978 -4.61(-0.85%)
Aug 02, 2023 543.42 543.42 543.42 543.42 1,959 -3.48(-0.64%)
Aug 01, 2023 552.04 552.04 546.90 546.90 2,725 -13.71(-2.45%)
Jul 31, 2023 556.79 560.61 556.79 560.61 3,958 -4.37(-0.77%)
Jul 28, 2023 575.88 575.88 552.55 564.98 2,961 +1.70(+0.30%)
Jul 27, 2023 536.46 564.35 536.46 563.28 4,859 +13.38(+2.43%)
Jul 26, 2023 548.17 549.96 543.91 549.90 3,356 +4.80(+0.88%)
Jul 25, 2023 548.19 548.19 545.10 545.10 4,970 -25.55(-4.48%)
Jul 24, 2023 570.53 576.00 555.53 570.65 6,533 -7.35(-1.27%)
Jul 21, 2023 568.90 578.00 561.80 578.00 4,283 +14.98(+2.66%)
Jul 20, 2023 563.02 563.02 563.02 563.02 1,354 -12.83(-2.23%)
Jul 19, 2023 561.04 575.85 558.48 575.85 3,696 -5.94(-1.02%)
Jul 18, 2023 581.79 581.79 581.79 581.79 2,341 +4.09(+0.71%)
Jul 17, 2023 562.89 593.00 562.64 577.70 6,958 +27.80(+5.06%)
Jul 14, 2023 549.90 549.90 549.90 549.90 1,600 +6.41(+1.18%)
Jul 13, 2023 540.00 543.49 540.00 543.49 3,098 +2.18(+0.40%)
Jul 12, 2023 541.31 541.31 541.31 541.31 2,033 -11.19(-2.03%)
Jul 11, 2023 552.50 552.50 552.50 552.50 1,975 +16.15(+3.01%)
Jul 10, 2023 536.35 536.35 536.35 536.35 4,832 -5.65(-1.04%)
Jul 07, 2023 542.00 542.00 542.00 542.00 2,619 -10.00(-1.81%)
Jul 06, 2023 545.39 552.00 545.39 552.00 3,541 -2.15(-0.39%)
Jul 05, 2023 572.74 572.74 554.15 554.15 3,154 -13.65(-2.40%)
Jul 03, 2023 567.80 567.80 567.80 567.80 1,615 +2.10(+0.37%)
Jun 30, 2023 557.45 565.70 557.45 565.70 3,014 +8.10(+1.45%)
Jun 29, 2023 552.21 557.60 541.86 557.60 4,104 +10.15(+1.85%)
Jun 28, 2023 542.75 549.99 527.76 547.45 8,148 -23.97(-4.20%)
Jun 27, 2023 569.21 602.59 566.38 571.42 4,318 -13.20(-2.26%)
Jun 26, 2023 583.65 599.26 578.15 584.62 6,053 -10.58(-1.78%)
Jun 23, 2023 588.78 595.20 587.11 595.20 12,264 +15.50(+2.67%)
Jun 22, 2023 578.21 586.30 578.13 579.70 4,719 +8.69(+1.52%)
Jun 21, 2023 567.00 571.01 565.02 571.01 4,861 -1.83(-0.32%)
Jun 20, 2023 550.92 580.02 550.92 572.84 6,969 +26.72(+4.89%)
Jun 16, 2023 536.96 551.67 535.00 546.12 9,517 +15.92(+3.00%)
Jun 15, 2023 533.00 535.00 530.20 530.20 3,933 -72.79(-12.07%)
May 08, 2023 595.50 602.99 585.97 602.99 5,274 -5.81(-0.95%)
May 05, 2023 613.16 613.16 603.00 608.80 3,701 +18.79(+3.18%)
May 04, 2023 590.01 590.01 590.01 590.01 1,975 -25.29(-4.11%)
May 03, 2023 615.30 615.30 615.30 615.30 1,941 +1.49(+0.24%)
May 02, 2023 607.64 613.81 599.35 613.81 2,770 -3.19(-0.52%)
May 01, 2023 622.99 622.99 617.00 617.00 3,113 +1.70(+0.28%)
Apr 28, 2023 615.30 615.30 615.30 615.30 3,287 -1.30(-0.21%)
Apr 27, 2023 625.00 625.00 616.60 616.60 2,628 -14.38(-2.28%)
Apr 26, 2023 630.98 630.98 630.98 630.98 2,405 -12.50(-1.94%)
Apr 25, 2023 634.09 643.48 631.67 643.48 2,749 +1.18(+0.18%)
Apr 24, 2023 642.30 642.30 642.30 642.30 1,368 -16.70(-2.53%)
Apr 21, 2023 643.87 670.00 643.87 659.00 3,571 +10.00(+1.54%)
Apr 20, 2023 624.80 649.00 624.80 649.00 6,766 +41.00(+6.74%)
Apr 19, 2023 608.00 608.00 608.00 608.00 1,632 +8.18(+1.36%)
Apr 18, 2023 626.89 627.67 599.82 599.82 6,622 -28.67(-4.56%)
Apr 17, 2023 626.95 638.50 624.49 628.49 4,886 -16.29(-2.53%)
Apr 14, 2023 644.78 644.78 644.78 644.78 1,409 -3.42(-0.53%)
Apr 13, 2023 642.44 660.00 642.44 648.20 3,091 +3.81(+0.59%)
Apr 12, 2023 666.68 666.68 644.39 644.39 1,433 -9.34(-1.43%)
Apr 11, 2023 660.26 668.39 653.73 653.73 3,938 +2.75(+0.42%)
Apr 10, 2023 626.70 650.98 626.70 650.98 4,762 +28.98(+4.66%)
Apr 06, 2023 627.00 630.00 622.00 622.00 3,112 -12.00(-1.89%)
Apr 05, 2023 635.00 635.00 633.54 634.00 2,294 +1.50(+0.24%)
Apr 04, 2023 632.50 632.50 632.50 632.50 1,902 -5.37(-0.84%)
Apr 03, 2023 626.96 640.29 626.96 637.87 5,365 +9.96(+1.59%)
Mar 31, 2023 637.05 641.30 627.91 627.91 5,147 +4.22(+0.68%)
Mar 30, 2023 612.00 623.69 612.00 623.69 3,655 +11.81(+1.93%)
Mar 29, 2023 611.88 611.88 611.88 611.88 2,763 -8.12(-1.31%)
Mar 28, 2023 636.04 644.50 620.00 620.00 9,049 -10.41(-1.65%)
Mar 27, 2023 624.00 634.99 624.00 630.41 4,806 -17.39(-2.68%)
Mar 24, 2023 645.00 650.99 640.31 647.80 2,871 +5.55(+0.86%)
Mar 23, 2023 637.06 642.60 637.06 642.25 3,954 +8.05(+1.27%)
Mar 22, 2023 630.24 642.00 630.24 634.20 3,141 -5.80(-0.91%)
Mar 21, 2023 644.36 648.00 637.65 640.00 7,071 +13.01(+2.07%)
Mar 20, 2023 626.99 626.99 626.99 626.99 2,019 +19.99(+3.29%)
Mar 17, 2023 605.39 625.54 597.97 607.00 12,148 +5.99(+1.00%)
Mar 16, 2023 576.90 601.01 576.90 601.01 4,652 +7.00(+1.18%)
Mar 15, 2023 594.01 594.01 594.01 594.01 2,762 -3.19(-0.53%)
Mar 14, 2023 597.20 597.20 597.20 597.20 3,736 -3.45(-0.57%)
Mar 13, 2023 600.65 600.65 600.65 600.65 2,929 -4.60(-0.76%)
Mar 10, 2023 605.25 605.25 605.25 605.25 2,082 -0.89(-0.15%)
Mar 09, 2023 606.14 606.14 606.14 606.14 1,513 -18.75(-3.00%)
Mar 08, 2023 602.20 624.89 602.20 624.89 3,378 +19.23(+3.18%)
Mar 07, 2023 605.66 605.66 605.66 605.66 2,498 -9.33(-1.52%)
Mar 06, 2023 633.83 633.83 614.99 614.99 3,972 -13.22(-2.10%)
Mar 03, 2023 601.74 642.90 601.74 628.21 6,489 +29.41(+4.91%)
Mar 02, 2023 565.02 598.80 564.64 598.80 5,995 +33.80(+5.98%)
Mar 01, 2023 554.02 566.03 554.02 565.00 4,149 -3.00(-0.53%)
Feb 28, 2023 609.95 610.55 568.00 568.00 9,962 -84.61(-12.96%)
Feb 27, 2023 652.61 652.61 652.61 652.61 2,562 -30.19(-4.42%)
Feb 24, 2023 677.04 682.80 677.04 682.80 2,801 +12.77(+1.91%)
Feb 23, 2023 679.58 679.58 670.03 670.03 2,798 -15.17(-2.21%)
Feb 22, 2023 684.99 695.00 684.99 685.20 4,097 +4.80(+0.71%)
Feb 21, 2023 683.98 683.98 680.40 680.40 5,233 -14.47(-2.08%)
Feb 17, 2023 692.75 694.87 691.00 694.87 2,695 +3.09(+0.45%)
Feb 16, 2023 700.00 700.00 691.78 691.78 2,831 +10.68(+1.57%)
Feb 15, 2023 681.10 681.10 681.10 681.10 2,708 +5.10(+0.75%)
Feb 14, 2023 685.11 685.11 676.00 676.00 2,129 -7.00(-1.02%)
Feb 13, 2023 690.00 700.00 683.00 683.00 2,884 +3.78(+0.56%)
Feb 10, 2023 665.72 679.79 665.72 679.22 2,504 +8.92(+1.33%)
Feb 09, 2023 679.01 685.01 670.30 670.30 2,122 -8.70(-1.28%)
Feb 08, 2023 684.03 690.00 677.00 679.00 1,858 -13.25(-1.91%)
Feb 07, 2023 681.60 697.89 679.02 692.25 4,659 -1.54(-0.22%)
Feb 06, 2023 692.50 693.79 687.75 693.79 1,892 +9.93(+1.45%)
Feb 03, 2023 699.50 699.50 683.86 683.86 3,316 -10.72(-1.54%)
Feb 02, 2023 671.72 700.87 671.72 694.58 8,920 +20.58(+3.05%)
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.