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

Atrion Corp (NQ: ATRI )

451.10 -2.89 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2016 400.46 401.60 400.23 401.46 3,929 +3.99(+1.01%)
Oct 28, 2016 402.29 402.29 390.02 397.47 1,628 +0.39(+0.10%)
Oct 27, 2016 402.24 402.24 394.55 397.08 2,110 +5.23(+1.33%)
Oct 26, 2016 397.03 401.56 391.85 391.85 5,502 -7.83(-1.96%)
Oct 25, 2016 399.72 405.46 399.68 399.68 8,700 +2.01(+0.51%)
Oct 24, 2016 391.25 397.67 389.63 397.67 10,903 +7.32(+1.88%)
Oct 21, 2016 384.98 394.75 382.13 390.35 14,061 +3.47(+0.90%)
Oct 20, 2016 384.87 388.54 383.96 386.88 6,160 -0.74(-0.19%)
Oct 19, 2016 391.08 393.10 385.89 387.62 10,236 -5.23(-1.33%)
Oct 18, 2016 391.30 394.93 386.53 392.85 7,413 +2.05(+0.52%)
Oct 17, 2016 387.52 392.10 383.18 390.80 12,425 +3.04(+0.79%)
Oct 14, 2016 395.84 399.20 387.75 387.75 10,960 -6.30(-1.60%)
Oct 13, 2016 393.09 396.70 393.09 394.05 4,159 -2.71(-0.68%)
Oct 12, 2016 393.01 400.15 393.01 396.76 7,615 +3.41(+0.87%)
Oct 11, 2016 389.09 393.58 388.53 393.35 5,961 +1.27(+0.32%)
Oct 10, 2016 389.44 393.09 387.54 392.08 4,804 +3.51(+0.90%)
Oct 07, 2016 390.93 390.93 387.53 388.57 4,690 -3.36(-0.86%)
Oct 06, 2016 394.01 396.92 391.92 391.92 3,734 -5.75(-1.45%)
Oct 05, 2016 395.96 400.23 395.96 397.67 9,154 -0.10(-0.03%)
Oct 04, 2016 397.67 404.06 397.67 397.77 8,488 +0.04(+0.01%)
Oct 03, 2016 392.19 401.52 384.87 397.74 17,390 +7.74(+1.99%)
Sep 30, 2016 375.55 391.57 375.55 389.99 15,080 +12.82(+3.40%)
Sep 29, 2016 375.92 378.68 371.10 377.18 17,135 -2.69(-0.71%)
Sep 28, 2016 384.87 384.87 375.32 379.86 12,505 -4.29(-1.12%)
Sep 27, 2016 379.49 387.39 379.39 384.15 4,686 +1.56(+0.41%)
Sep 26, 2016 390.63 391.25 380.51 382.59 10,218 -5.05(-1.30%)
Sep 23, 2016 387.29 392.19 387.29 387.63 5,689 -5.19(-1.32%)
Sep 22, 2016 391.27 392.83 386.51 392.83 4,299 +6.61(+1.71%)
Sep 21, 2016 385.79 387.56 379.39 386.22 11,914 +0.97(+0.25%)
Sep 20, 2016 389.90 398.59 383.31 385.25 11,277 -5.18(-1.33%)
Sep 19, 2016 387.89 397.08 387.89 390.43 13,831 +3.82(+0.99%)
Sep 16, 2016 380.90 387.16 378.66 386.61 17,556 +9.60(+2.55%)
Sep 15, 2016 381.27 381.27 360.15 377.01 43,959 -3.29(-0.87%)
Sep 14, 2016 393.10 394.01 379.39 380.30 14,221 -13.19(-3.35%)
Sep 13, 2016 392.17 397.67 391.24 393.49 13,688 -6.97(-1.74%)
Sep 12, 2016 407.11 407.11 385.89 400.46 13,946 -3.16(-0.78%)
Sep 09, 2016 410.40 410.40 401.74 403.62 3,989 -9.81(-2.37%)
Sep 08, 2016 410.42 415.41 410.42 413.43 1,759 -6.03(-1.44%)
Sep 07, 2016 414.96 420.16 414.96 419.46 14,267 -0.79(-0.19%)
Sep 06, 2016 424.08 424.09 420.25 420.25 3,968 -1.94(-0.46%)
Sep 02, 2016 423.16 422.19 422.19 422.19 2,960 +0.84(+0.20%)
Sep 01, 2016 415.87 424.08 415.87 421.35 8,057 +9.21(+2.23%)
Aug 31, 2016 411.32 412.22 405.85 412.14 7,218 +1.74(+0.42%)
Aug 30, 2016 410.40 416.31 407.00 410.40 7,052 +4.56(+1.12%)
Aug 29, 2016 401.28 405.84 398.59 405.84 6,945 +6.68(+1.67%)
Aug 26, 2016 398.55 401.28 395.81 399.17 8,542 -0.34(-0.08%)
Aug 25, 2016 403.41 403.41 399.50 399.50 2,165 -4.51(-1.12%)
Aug 24, 2016 403.69 405.84 403.69 404.02 1,696 -0.70(-0.17%)
Aug 23, 2016 404.93 404.93 400.55 404.72 9,244 -1.12(-0.28%)
Aug 22, 2016 407.87 414.50 405.38 405.84 6,167 -1.60(-0.39%)
Aug 19, 2016 409.57 412.27 407.44 407.44 2,611 +0.68(+0.17%)
Aug 18, 2016 406.14 408.12 405.85 406.76 4,279 -0.25(-0.06%)
Aug 17, 2016 407.25 412.23 401.85 407.01 7,414 -0.27(-0.07%)
Aug 16, 2016 394.91 411.50 394.91 407.27 15,963 +8.36(+2.10%)
Aug 15, 2016 399.46 401.28 388.98 398.91 17,816 -0.83(-0.21%)
Aug 12, 2016 405.82 408.57 396.46 399.74 18,268 -8.84(-2.16%)
Aug 11, 2016 411.34 411.34 407.85 408.58 3,381 -0.46(-0.11%)
Aug 10, 2016 423.44 423.44 407.67 409.03 11,082 -18.55(-4.34%)
Aug 09, 2016 418.52 428.25 418.52 427.58 6,328 +6.44(+1.53%)
Aug 08, 2016 417.67 422.71 413.36 421.14 5,510 -0.17(-0.04%)
Aug 05, 2016 416.49 422.50 416.21 421.32 7,157 +4.81(+1.15%)
Aug 04, 2016 421.43 421.43 416.51 416.51 3,128 -4.62(-1.10%)
Aug 03, 2016 422.71 422.71 415.05 421.13 4,416 +3.88(+0.93%)
Aug 02, 2016 441.87 441.87 414.25 417.25 5,879 -2.30(-0.55%)
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.