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, 2018 583.99 583.99 583.99 0 -2.36(-0.40%)
Mar 28, 2018 582.65 591.22 581.86 586.35 4,979 +8.19(+1.42%)
Mar 27, 2018 578.11 592.04 575.38 578.16 4,160 +0.28(+0.05%)
Mar 26, 2018 559.89 579.09 559.89 577.88 12,615 +24.24(+4.38%)
Mar 23, 2018 562.11 574.46 560.95 553.65 6,395 -8.33(-1.48%)
Mar 22, 2018 578.16 584.64 561.97 561.97 10,115 -20.81(-3.57%)
Mar 21, 2018 577.19 597.59 577.19 582.79 7,770 +6.38(+1.11%)
Mar 20, 2018 568.91 580.38 567.06 576.40 13,289 +11.19(+1.98%)
Mar 19, 2018 561.56 565.21 554.99 565.21 13,958 +4.16(+0.74%)
Mar 16, 2018 561.05 568.03 553.60 561.05 29,575 -0.83(-0.15%)
Mar 15, 2018 561.51 569.84 549.14 561.88 13,892 +4.90(+0.88%)
Mar 14, 2018 558.32 560.01 541.71 556.98 16,965 +2.54(+0.46%)
Mar 13, 2018 559.42 567.08 549.68 554.43 8,549 +0.05(+0.01%)
Mar 12, 2018 556.33 564.68 552.08 554.39 10,411 -2.77(-0.50%)
Mar 09, 2018 576.22 577.65 557.16 557.16 6,257 -16.16(-2.82%)
Mar 08, 2018 569.99 587.06 569.99 573.31 8,127 +6.42(+1.13%)
Mar 07, 2018 546.96 581.39 545.71 566.90 13,364 +15.65(+2.84%)
Mar 06, 2018 533.61 551.62 529.00 551.25 8,676 +13.85(+2.58%)
Mar 05, 2018 531.77 554.29 527.15 537.40 19,035 +11.45(+2.18%)
Mar 02, 2018 530.85 550.60 520.18 525.95 10,580 -9.14(-1.71%)
Mar 01, 2018 543.08 555.77 530.85 535.09 9,553 -8.59(-1.58%)
Feb 28, 2018 495.81 575.16 495.81 543.68 30,413 +42.19(+8.41%)
Feb 27, 2018 516.67 516.67 501.49 501.49 4,043 -6.28(-1.24%)
Feb 26, 2018 497.61 520.14 487.21 507.76 11,525 +2.03(+0.40%)
Feb 23, 2018 530.80 540.17 503.75 505.73 7,498 -32.40(-6.02%)
Feb 22, 2018 493.92 538.14 489.53 538.14 4,936 +51.79(+10.65%)
Feb 21, 2018 494.29 477.16 486.35 11,782 -7.94(-1.61%)
Feb 20, 2018 500.24 512.43 494.29 494.29 11,663 -10.71(-2.12%)
Feb 16, 2018 505.00 505.00 505.00 0 -1.48(-0.29%)
Feb 15, 2018 521.61 524.20 500.29 506.47 11,066 -11.45(-2.21%)
Feb 14, 2018 521.61 528.67 517.92 517.92 10,804 -0.23(-0.04%)
Feb 13, 2018 521.11 529.00 512.31 518.15 6,554 -4.38(-0.84%)
Feb 12, 2018 503.29 523.46 498.58 522.54 7,013 +18.65(+3.70%)
Feb 09, 2018 494.84 503.89 485.61 503.89 4,305 +2.12(+0.42%)
Feb 08, 2018 509.75 509.75 501.76 501.76 3,381 -8.68(-1.70%)
Feb 07, 2018 512.38 499.46 510.44 5,772 +10.99(+2.20%)
Feb 06, 2018 503.33 504.53 485.61 499.46 11,018 -12.92(-2.52%)
Feb 05, 2018 503.75 517.04 503.75 512.38 7,509 +4.52(+0.89%)
Feb 02, 2018 517.04 517.04 500.98 507.86 8,865 -16.06(-3.07%)
Feb 01, 2018 533.94 533.94 533.94 523.92 3,027 -7.29(-1.37%)
Jan 31, 2018 527.43 538.78 524.84 531.21 3,331 +4.99(+0.95%)
Jan 30, 2018 529.00 529.00 526.23 526.23 2,077 -8.31(-1.55%)
Jan 29, 2018 536.38 537.31 534.54 534.54 2,112 -14.40(-2.62%)
Jan 26, 2018 548.94 548.94 548.94 548.94 3,207 -2.54(-0.46%)
Jan 25, 2018 552.49 559.70 551.48 551.48 1,743 +1.25(+0.23%)
Jan 24, 2018 558.54 565.10 550.23 550.23 6,846 -10.15(-1.81%)
Jan 23, 2018 561.77 561.77 549.77 560.39 2,281 -1.76(-0.31%)
Jan 22, 2018 563.34 569.16 556.97 562.14 4,938 -2.12(-0.38%)
Jan 19, 2018 544.88 564.26 544.65 564.26 2,485 +19.66(+3.61%)
Jan 18, 2018 530.85 544.60 525.91 544.60 8,077 +11.40(+2.14%)
Jan 17, 2018 541.46 541.46 522.58 533.20 9,408 -6.88(-1.27%)
Jan 16, 2018 540.08 540.08 540.08 540.08 2,385 +0.60(+0.11%)
Jan 12, 2018 539.48 539.48 539.48 0 -8.40(-1.53%)
Jan 11, 2018 545.62 560.23 545.11 547.88 1,980 -3.28(-0.59%)
Jan 10, 2018 556.60 556.60 543.61 551.15 2,528 -6.37(-1.14%)
Jan 09, 2018 557.53 557.53 557.53 557.53 1,437 +8.12(+1.48%)
Jan 08, 2018 554.57 563.20 549.40 549.40 4,331 +0.14(+0.03%)
Jan 05, 2018 547.46 561.93 488.10 549.26 14,152 +1.62(+0.30%)
Jan 04, 2018 560.48 560.48 547.65 547.65 1,743 -14.91(-2.65%)
Jan 03, 2018 573.50 574.24 555.82 562.56 2,700 -9.23(-1.61%)
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.