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 (%)
Jul 29, 2016 436.12 440.32 435.02 435.02 7,536 +2.61(+0.60%)
Jul 28, 2016 428.83 433.36 428.79 432.41 3,388 +2.50(+0.58%)
Jul 27, 2016 427.74 431.41 427.71 429.91 3,836 -1.10(-0.25%)
Jul 26, 2016 420.53 436.04 419.89 431.01 17,661 +8.98(+2.13%)
Jul 25, 2016 420.64 422.03 416.27 422.03 4,198 +1.54(+0.37%)
Jul 22, 2016 418.05 422.53 416.96 420.49 8,219 +1.60(+0.38%)
Jul 21, 2016 414.22 420.65 412.27 418.89 6,686 +5.49(+1.33%)
Jul 20, 2016 413.75 415.95 409.57 413.40 7,803 +1.00(+0.24%)
Jul 19, 2016 401.56 415.13 401.56 412.39 10,412 +6.30(+1.55%)
Jul 18, 2016 409.82 412.27 404.21 406.10 9,090 -6.15(-1.49%)
Jul 15, 2016 417.76 417.76 409.79 412.25 4,215 -6.56(-1.57%)
Jul 14, 2016 415.36 418.81 412.27 418.81 5,085 +3.81(+0.92%)
Jul 13, 2016 411.48 418.77 406.46 415.00 9,021 +2.63(+0.64%)
Jul 12, 2016 401.53 412.38 401.53 412.38 6,418 +5.46(+1.34%)
Jul 11, 2016 406.01 406.91 406.01 406.91 2,723 +3.60(+0.89%)
Jul 08, 2016 403.21 405.10 402.97 403.31 3,954 +3.90(+0.98%)
Jul 07, 2016 396.51 405.07 396.21 399.41 10,759 +8.54(+2.18%)
Jul 05, 2016 387.77 392.32 387.77 390.87 3,230 +1.15(+0.30%)
Jul 01, 2016 391.75 389.72 389.72 389.72 3,068 -0.65(-0.17%)
Jun 30, 2016 395.17 396.35 390.37 390.37 8,578 -4.36(-1.10%)
Jun 29, 2016 398.71 399.35 394.49 394.73 6,118 -2.62(-0.66%)
Jun 28, 2016 390.50 403.73 381.14 397.35 10,961 +1.82(+0.46%)
Jun 27, 2016 390.04 396.88 389.95 395.53 8,486 +6.99(+1.80%)
Jun 24, 2016 387.79 391.50 387.75 388.54 11,536 -3.78(-0.96%)
Jun 23, 2016 388.67 395.06 388.67 392.32 8,272 +4.04(+1.04%)
Jun 22, 2016 387.32 388.76 385.02 388.28 5,219 -3.11(-0.79%)
Jun 21, 2016 390.50 393.18 390.50 391.39 5,834 +0.05(+0.01%)
Jun 20, 2016 387.86 391.41 385.94 391.35 7,926 +2.32(+0.60%)
Jun 17, 2016 391.72 391.72 384.06 389.03 19,168 -0.19(-0.05%)
Jun 16, 2016 387.30 393.60 386.85 389.22 12,639 +1.92(+0.49%)
Jun 15, 2016 379.64 387.91 379.64 387.30 11,237 +8.80(+2.33%)
Jun 14, 2016 384.14 387.06 378.50 378.50 12,814 -6.52(-1.69%)
Jun 13, 2016 382.99 386.85 380.92 385.02 11,455 +7.48(+1.98%)
Jun 10, 2016 375.95 379.54 372.47 377.54 9,825 +1.41(+0.38%)
Jun 09, 2016 371.44 379.13 371.44 376.13 10,103 +6.05(+1.64%)
Jun 08, 2016 365.97 371.17 364.16 370.08 6,676 +4.53(+1.24%)
Jun 07, 2016 366.36 367.80 365.54 365.54 1,927 -2.21(-0.60%)
Jun 06, 2016 364.67 368.02 361.83 367.75 1,703 +4.10(+1.13%)
Jun 03, 2016 361.74 365.07 359.61 363.66 2,113 +2.23(+0.62%)
Jun 02, 2016 359.62 361.43 359.62 361.43 1,088 +1.34(+0.37%)
Jun 01, 2016 359.61 362.32 357.80 360.09 3,397 +2.55(+0.71%)
May 31, 2016 354.14 357.54 354.14 357.54 3,751 -1.11(-0.31%)
May 27, 2016 359.01 358.65 358.65 358.65 1,427 +1.70(+0.48%)
May 26, 2016 358.92 358.92 350.50 356.95 6,665 -6.36(-1.75%)
May 25, 2016 363.31 363.31 363.31 363.31 522 -0.40(-0.11%)
May 24, 2016 360.70 363.71 360.33 363.71 3,255 +4.17(+1.16%)
May 23, 2016 360.59 360.59 355.15 359.54 3,867 -2.66(-0.73%)
May 20, 2016 359.88 364.04 359.58 362.20 2,015 +2.87(+0.80%)
May 19, 2016 359.33 359.33 359.33 359.33 531 -0.39(-0.11%)
May 18, 2016 359.74 359.74 359.61 359.72 2,289 -5.00(-1.37%)
May 17, 2016 366.98 369.63 364.16 364.72 5,081 -2.17(-0.59%)
May 16, 2016 366.66 366.89 366.66 366.89 1,317 +0.98(+0.27%)
May 13, 2016 359.78 365.93 359.78 365.91 3,160 +0.06(+0.02%)
May 12, 2016 365.06 369.90 365.06 365.84 2,408 +3.08(+0.85%)
May 11, 2016 364.70 365.62 362.31 362.76 1,578 -6.27(-1.70%)
May 10, 2016 370.53 371.88 368.94 369.04 2,768 -1.94(-0.52%)
May 09, 2016 372.30 372.30 368.30 370.98 5,088 -2.26(-0.60%)
May 06, 2016 373.24 373.24 373.24 373.24 822 +5.44(+1.48%)
May 05, 2016 366.94 370.24 364.55 367.80 2,760 +0.16(+0.04%)
May 04, 2016 372.15 372.15 363.77 367.64 2,896 +5.13(+1.42%)
May 03, 2016 364.44 364.61 360.16 362.51 5,551 +0.14(+0.04%)
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.