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

Atrion Corp (NQ: ATRI )

453.99 +0.74 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Mar 29, 2019 825.27 825.28 819.38 819.38 6,648 -6.27(-0.76%)
Mar 28, 2019 824.35 829.62 820.65 825.65 3,077 +1.25(+0.15%)
Mar 27, 2019 819.12 824.68 812.46 824.40 4,770 +2.22(+0.27%)
Mar 26, 2019 815.04 833.95 815.04 822.18 9,437 +11.58(+1.43%)
Mar 25, 2019 794.50 814.09 794.50 810.60 15,348 +25.70(+3.27%)
Mar 22, 2019 789.84 794.50 780.54 784.90 5,576 -5.67(-0.72%)
Mar 21, 2019 770.31 790.57 770.31 790.57 2,721 +19.84(+2.57%)
Mar 20, 2019 766.53 774.49 766.53 770.73 4,095 +1.20(+0.16%)
Mar 19, 2019 757.21 773.52 749.79 769.52 7,254 +13.25(+1.75%)
Mar 18, 2019 755.01 761.87 753.19 756.27 4,822 -3.33(-0.44%)
Mar 15, 2019 749.64 760.00 742.84 759.60 13,297 +11.44(+1.53%)
Mar 14, 2019 735.76 752.96 731.54 748.16 7,965 +12.82(+1.74%)
Mar 13, 2019 739.68 739.99 735.34 735.34 5,248 -5.97(-0.81%)
Mar 12, 2019 748.46 748.46 741.30 741.30 3,915 -6.60(-0.88%)
Mar 11, 2019 747.53 751.71 747.53 747.90 3,297 -2.31(-0.31%)
Mar 08, 2019 744.74 750.21 742.88 750.21 7,304 +5.85(+0.79%)
Mar 07, 2019 744.74 745.15 738.46 744.37 4,989 -0.85(-0.11%)
Mar 06, 2019 751.00 753.13 742.54 745.21 11,713 -6.69(-0.89%)
Mar 05, 2019 737.77 754.05 737.77 751.91 13,210 +15.91(+2.16%)
Mar 04, 2019 735.43 736.00 734.64 736.00 3,421 +0.57(+0.08%)
Mar 01, 2019 735.42 735.43 729.38 735.43 4,189 +3.38(+0.46%)
Feb 28, 2019 748.43 748.43 729.94 732.05 6,651 -16.40(-2.19%)
Feb 27, 2019 741.95 750.88 741.95 748.45 3,684 -2.61(-0.35%)
Feb 26, 2019 752.19 752.19 744.75 751.06 4,570 -0.94(-0.12%)
Feb 25, 2019 744.64 758.56 744.64 752.00 7,016 +8.39(+1.13%)
Feb 22, 2019 739.37 743.81 725.19 743.61 4,189 +4.46(+0.60%)
Feb 21, 2019 736.22 744.46 736.22 739.15 3,555 -2.11(-0.29%)
Feb 20, 2019 745.21 753.48 741.27 741.27 6,263 -4.35(-0.58%)
Feb 19, 2019 738.23 747.98 738.23 745.62 6,334 +5.53(+0.75%)
Feb 15, 2019 737.19 740.09 737.19 740.09 3,867 +5.11(+0.70%)
Feb 14, 2019 733.29 735.43 731.86 734.97 3,203 +2.34(+0.32%)
Feb 13, 2019 740.08 740.09 732.64 732.64 4,645 -5.86(-0.79%)
Feb 12, 2019 730.78 740.18 730.22 738.50 7,998 +6.66(+0.91%)
Feb 11, 2019 728.99 731.84 728.45 731.84 3,004 -5.55(-0.75%)
Feb 08, 2019 740.09 740.09 729.61 737.38 3,115 -1.19(-0.16%)
Feb 07, 2019 732.41 740.09 732.41 738.58 3,746 +4.81(+0.66%)
Feb 06, 2019 722.15 747.53 709.37 733.76 20,889 +2.99(+0.41%)
Feb 05, 2019 726.12 733.09 721.45 730.78 7,516 +8.85(+1.23%)
Feb 04, 2019 697.12 722.86 682.47 721.92 12,558 +13.02(+1.84%)
Feb 01, 2019 689.07 714.88 689.07 708.90 9,667 +14.58(+2.10%)
Jan 31, 2019 710.72 719.73 679.58 694.32 13,313 -18.12(-2.54%)
Jan 30, 2019 717.62 727.96 709.59 712.45 9,628 -3.43(-0.48%)
Jan 29, 2019 719.61 719.61 714.02 715.88 5,586 -5.04(-0.70%)
Jan 28, 2019 724.10 728.53 716.80 720.92 6,097 -5.20(-0.72%)
Jan 25, 2019 727.86 729.38 711.70 726.12 10,956 -3.39(-0.46%)
Jan 24, 2019 726.22 730.78 721.00 729.51 6,621 +8.97(+1.25%)
Jan 23, 2019 721.47 722.40 717.00 720.54 7,203 +3.72(+0.52%)
Jan 22, 2019 713.55 717.05 703.49 716.81 9,799 +3.89(+0.55%)
Jan 18, 2019 706.13 716.81 705.51 712.92 8,486 +9.64(+1.37%)
Jan 17, 2019 687.86 711.78 687.86 703.29 11,855 +11.63(+1.68%)
Jan 16, 2019 681.44 692.42 681.44 691.66 3,674 +14.42(+2.13%)
Jan 15, 2019 673.99 677.32 671.66 677.24 7,734 +2.39(+0.35%)
Jan 14, 2019 681.63 681.63 670.52 674.85 2,739 -19.52(-2.81%)
Jan 11, 2019 690.57 695.21 676.88 694.37 5,585 +1.95(+0.28%)
Jan 10, 2019 684.75 696.98 684.75 692.41 6,072 +2.60(+0.38%)
Jan 09, 2019 670.27 691.80 670.27 689.82 18,823 +20.78(+3.11%)
Jan 08, 2019 675.58 675.58 657.71 669.04 14,984 +6.22(+0.94%)
Jan 07, 2019 663.65 663.76 652.49 662.82 11,285 +1.95(+0.30%)
Jan 04, 2019 671.30 676.97 652.88 660.86 9,345 -5.77(-0.87%)
Jan 03, 2019 678.64 678.64 666.57 666.63 10,127 -15.76(-2.31%)
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.