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 (%)
Feb 29, 2016 341.72 344.99 337.38 341.13 6,022 -4.58(-1.32%)
Feb 26, 2016 348.61 351.57 343.88 345.71 4,908 -3.82(-1.09%)
Feb 25, 2016 343.72 352.00 342.76 349.53 5,183 +7.25(+2.12%)
Feb 24, 2016 327.65 354.88 325.04 342.27 13,076 +8.86(+2.66%)
Feb 23, 2016 340.33 343.17 333.21 333.41 6,424 -19.75(-5.59%)
Feb 22, 2016 351.06 355.08 338.17 353.16 3,597 +0.27(+0.08%)
Feb 19, 2016 360.50 360.50 345.17 352.89 3,732 -6.63(-1.84%)
Feb 18, 2016 364.35 365.89 359.51 359.51 2,334 -10.90(-2.94%)
Feb 17, 2016 376.76 376.76 349.07 370.41 14,841 +6.73(+1.85%)
Feb 16, 2016 359.51 366.51 357.91 363.68 9,002 +7.80(+2.19%)
Feb 12, 2016 354.07 355.88 355.88 355.88 2,092 +6.90(+1.98%)
Feb 11, 2016 342.96 354.07 335.38 348.98 12,902 +1.99(+0.57%)
Feb 10, 2016 340.23 350.96 331.37 347.00 11,556 +11.08(+3.30%)
Feb 09, 2016 336.39 336.73 324.27 335.91 5,251 +3.63(+1.09%)
Feb 08, 2016 331.37 344.05 331.37 332.28 1,822 -1.27(-0.38%)
Feb 05, 2016 343.46 352.08 331.46 333.55 4,414 -9.93(-2.89%)
Feb 04, 2016 342.07 343.67 342.07 343.48 1,943 +0.48(+0.14%)
Feb 03, 2016 348.49 350.07 333.64 343.00 6,057 -3.14(-0.91%)
Feb 02, 2016 339.65 348.62 329.44 346.14 2,357 +0.23(+0.07%)
Feb 01, 2016 346.15 357.12 345.92 345.92 3,003 +4.99(+1.46%)
Jan 29, 2016 337.88 344.91 331.49 340.92 13,588 +2.76(+0.82%)
Jan 28, 2016 334.10 340.44 333.27 338.16 2,402 +4.15(+1.24%)
Jan 27, 2016 330.44 338.57 325.45 334.01 3,078 +3.82(+1.16%)
Jan 26, 2016 334.10 334.10 327.01 330.19 4,788 -1.19(-0.36%)
Jan 25, 2016 331.37 334.98 331.37 331.38 2,770 -5.98(-1.77%)
Jan 22, 2016 333.50 337.36 333.50 337.36 2,845 +3.90(+1.17%)
Jan 21, 2016 335.71 335.71 330.25 333.46 3,166 +0.27(+0.08%)
Jan 20, 2016 324.24 333.19 323.70 333.19 4,353 +4.55(+1.38%)
Jan 19, 2016 324.65 330.44 324.65 328.64 2,351 +5.03(+1.55%)
Jan 15, 2016 325.83 323.61 323.61 323.61 7,820 -3.50(-1.07%)
Jan 14, 2016 340.36 340.36 317.75 327.10 13,132 -5.18(-1.56%)
Jan 13, 2016 340.45 340.45 332.28 332.28 3,130 -6.34(-1.87%)
Jan 12, 2016 339.00 339.54 336.83 338.62 4,076 +0.18(+0.05%)
Jan 11, 2016 327.84 340.45 326.55 338.44 5,420 +11.15(+3.41%)
Jan 08, 2016 342.87 342.87 325.68 327.29 7,609 -9.53(-2.83%)
Jan 07, 2016 321.85 336.82 321.85 336.82 4,110 +7.31(+2.22%)
Jan 06, 2016 332.96 348.74 329.51 329.51 7,466 -4.64(-1.39%)
Jan 05, 2016 336.82 336.83 332.85 334.15 3,347 -5.44(-1.60%)
Jan 04, 2016 339.59 339.59 339.59 339.59 1,901 -6.49(-1.88%)
Dec 31, 2015 347.76 346.08 346.08 346.08 3,304 -1.18(-0.34%)
Dec 30, 2015 347.75 347.76 341.62 347.26 2,605 -3.09(-0.88%)
Dec 29, 2015 338.50 350.35 338.50 350.35 2,742 +0.82(+0.23%)
Dec 28, 2015 349.89 357.70 349.53 349.53 1,772 -2.81(-0.80%)
Dec 24, 2015 353.25 352.34 352.34 352.34 6,719 -1.72(-0.49%)
Dec 23, 2015 349.80 356.32 349.80 354.07 5,410 -0.89(-0.25%)
Dec 22, 2015 353.16 354.96 350.44 354.96 2,328 +6.35(+1.82%)
Dec 21, 2015 348.61 348.61 348.61 348.61 1,271 -0.01(-0.00%)
Dec 18, 2015 348.62 348.66 338.53 348.62 13,319 -1.37(-0.39%)
Dec 17, 2015 354.30 354.98 349.68 349.99 3,177 -2.81(-0.80%)
Dec 16, 2015 357.38 357.38 351.63 352.81 4,303 +1.01(+0.29%)
Dec 15, 2015 349.94 354.27 349.94 351.80 3,742 +1.48(+0.42%)
Dec 14, 2015 349.54 356.18 345.99 350.32 4,958 -2.48(-0.70%)
Dec 11, 2015 354.11 356.12 349.53 352.80 8,979 -2.91(-0.82%)
Dec 10, 2015 355.88 355.89 352.75 355.71 2,009 -0.17(-0.05%)
Dec 09, 2015 351.66 355.88 351.66 355.88 2,703 -0.99(-0.28%)
Dec 08, 2015 362.58 362.58 356.87 356.87 842 -2.64(-0.73%)
Dec 07, 2015 360.69 360.69 356.79 359.51 5,346 -4.63(-1.27%)
Dec 04, 2015 358.22 365.30 358.22 364.14 4,280 +3.08(+0.85%)
Dec 03, 2015 372.23 374.03 357.72 361.07 8,631 -11.43(-3.07%)
Dec 02, 2015 378.13 382.11 370.65 372.50 4,300 -5.63(-1.49%)
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.