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

Atrion Corp (NQ: ATRI )

454.35 +0.36 (+0.08%)
Streaming Delayed Price Updated: 10:36 AM 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 (%)
Mar 31, 2020 609.78 620.86 587.80 610.89 18,275 +0.00(+0.00%)
Mar 30, 2020 587.50 636.98 584.51 610.89 10,314 +32.42(+5.61%)
Mar 27, 2020 589.00 615.59 578.47 578.47 5,532 -14.10(-2.38%)
Mar 26, 2020 617.88 617.88 582.70 592.57 5,802 -32.33(-5.17%)
Mar 25, 2020 681.38 709.58 604.61 624.90 7,510 -64.00(-9.29%)
Mar 24, 2020 644.50 692.59 623.61 688.90 8,991 +87.39(+14.53%)
Mar 23, 2020 580.83 614.60 544.17 601.52 15,636 +21.54(+3.71%)
Mar 20, 2020 610.89 661.77 579.97 579.97 13,512 -36.56(-5.93%)
Mar 19, 2020 613.01 624.15 601.50 616.53 15,495 +0.47(+0.08%)
Mar 18, 2020 608.15 641.21 557.26 616.06 12,810 -18.33(-2.89%)
Mar 17, 2020 612.77 634.39 578.10 634.39 20,246 +51.69(+8.87%)
Mar 16, 2020 561.18 621.26 556.90 582.70 14,590 -19.45(-3.23%)
Mar 13, 2020 601.49 618.41 587.40 602.15 9,150 +22.84(+3.94%)
Mar 12, 2020 599.04 607.28 579.32 579.32 11,515 -45.98(-7.35%)
Mar 11, 2020 635.18 639.36 598.34 625.30 11,917 -30.35(-4.63%)
Mar 10, 2020 660.83 660.83 609.32 655.65 6,191 +0.96(+0.15%)
Mar 09, 2020 643.73 656.24 629.98 654.68 7,704 -15.65(-2.33%)
Mar 06, 2020 593.63 703.11 593.63 670.33 14,506 +65.66(+10.86%)
Mar 05, 2020 599.34 607.49 590.77 604.67 9,391 +4.30(+0.72%)
Mar 04, 2020 635.11 635.11 594.56 600.36 9,894 +13.73(+2.34%)
Mar 03, 2020 615.27 615.27 581.34 586.64 3,331 -29.66(-4.81%)
Mar 02, 2020 578.65 622.87 578.65 616.30 11,674 +38.52(+6.67%)
Feb 28, 2020 595.30 602.80 577.56 577.78 6,080 -7.78(-1.33%)
Feb 27, 2020 583.81 601.04 565.30 585.56 16,749 -6.74(-1.14%)
Feb 26, 2020 600.56 609.36 587.37 592.30 4,987 -26.44(-4.27%)
Feb 25, 2020 648.74 648.74 613.11 618.74 4,081 -29.81(-4.60%)
Feb 24, 2020 645.41 648.55 645.21 648.55 2,782 -5.20(-0.80%)
Feb 21, 2020 643.05 661.43 633.27 653.75 16,000 +9.70(+1.51%)
Feb 20, 2020 644.05 644.05 644.05 644.05 2,361 +10.14(+1.60%)
Feb 19, 2020 624.84 637.38 622.02 633.91 4,727 +8.61(+1.38%)
Feb 18, 2020 635.18 672.39 625.30 625.30 10,784 -15.73(-2.45%)
Feb 14, 2020 616.41 641.03 606.55 641.03 5,440 +25.39(+4.12%)
Feb 13, 2020 628.59 628.59 615.64 615.64 2,891 -13.41(-2.13%)
Feb 12, 2020 641.52 641.52 629.05 629.05 3,086 -10.50(-1.64%)
Feb 11, 2020 645.91 646.60 639.55 639.55 5,133 -4.52(-0.70%)
Feb 10, 2020 636.46 699.74 633.50 644.07 9,826 +3.78(+0.59%)
Feb 07, 2020 650.61 650.61 640.29 640.29 3,306 -10.13(-1.56%)
Feb 06, 2020 651.22 658.62 648.85 650.42 6,214 -0.47(-0.07%)
Feb 05, 2020 651.66 652.49 636.55 650.89 11,791 +1.13(+0.17%)
Feb 04, 2020 661.63 661.63 649.76 649.76 3,654 -10.31(-1.56%)
Feb 03, 2020 670.36 675.00 653.57 660.07 9,473 -14.16(-2.10%)
Jan 31, 2020 653.52 676.85 641.28 674.23 9,706 +18.94(+2.89%)
Jan 30, 2020 661.07 662.52 645.98 655.29 7,107 -9.01(-1.36%)
Jan 29, 2020 669.92 669.92 661.37 664.30 5,289 -8.75(-1.30%)
Jan 28, 2020 678.59 682.71 673.05 673.05 5,430 -2.88(-0.43%)
Jan 27, 2020 660.26 681.00 660.26 675.92 5,709 +0.91(+0.13%)
Jan 24, 2020 691.86 691.86 675.01 675.01 3,840 -29.41(-4.17%)
Jan 23, 2020 701.30 709.07 697.02 704.42 6,633 +3.08(+0.44%)
Jan 22, 2020 693.31 706.39 689.70 701.35 6,794 +12.30(+1.78%)
Jan 21, 2020 670.25 692.37 670.25 689.05 7,252 +25.74(+3.88%)
Jan 17, 2020 665.04 677.48 655.64 663.30 6,506 -0.29(-0.04%)
Jan 16, 2020 656.68 672.73 656.68 663.60 4,601 +7.37(+1.12%)
Jan 15, 2020 674.24 674.24 648.90 656.23 9,820 -17.62(-2.62%)
Jan 14, 2020 673.96 684.36 668.49 673.85 5,239 +0.50(+0.07%)
Jan 13, 2020 667.61 683.74 667.61 673.36 11,206 +0.24(+0.04%)
Jan 10, 2020 673.19 680.05 670.49 673.11 10,240 +1.41(+0.21%)
Jan 09, 2020 671.87 682.85 671.71 671.71 10,625 +1.21(+0.18%)
Jan 08, 2020 682.17 682.17 670.50 670.50 6,966 -11.50(-1.69%)
Jan 07, 2020 686.49 694.37 680.98 682.00 3,869 -6.22(-0.90%)
Jan 06, 2020 685.16 698.77 679.03 688.21 9,289 -0.51(-0.07%)
Jan 03, 2020 687.20 695.33 681.43 688.72 6,186 -4.08(-0.59%)
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.