Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atrion Corp (NQ: ATRI )

456.18 +4.27 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
May 29, 2020 601.74 604.56 601.74 603.62 4,679 -0.01(-0.00%)
May 28, 2020 621.49 621.49 603.62 603.62 4,127 -17.25(-2.78%)
May 27, 2020 620.99 634.43 620.88 620.88 5,050 -3.43(-0.55%)
May 26, 2020 625.13 626.19 610.68 624.31 5,104 +12.22(+2.00%)
May 22, 2020 620.26 620.26 611.15 612.09 3,722 +7.14(+1.18%)
May 21, 2020 608.91 610.49 604.94 604.94 4,587 -3.83(-0.63%)
May 20, 2020 607.49 621.31 607.48 608.77 5,034 +4.16(+0.69%)
May 19, 2020 614.44 635.20 604.61 604.61 5,617 -4.72(-0.77%)
May 18, 2020 606.38 616.84 605.50 609.33 7,677 +11.36(+1.90%)
May 15, 2020 623.27 633.24 597.56 597.97 20,101 -18.25(-2.96%)
May 14, 2020 616.36 616.69 611.15 616.22 6,908 -3.23(-0.52%)
May 13, 2020 604.20 624.09 604.20 619.45 4,607 +2.07(+0.33%)
May 12, 2020 638.32 638.32 611.62 617.38 4,957 -16.33(-2.58%)
May 11, 2020 634.61 634.65 627.65 633.71 6,809 -4.60(-0.72%)
May 08, 2020 639.35 642.57 638.31 638.31 4,254 +10.70(+1.70%)
May 07, 2020 640.78 649.70 625.62 627.61 10,511 +4.04(+0.65%)
May 06, 2020 613.03 625.25 606.45 623.57 9,620 +25.77(+4.31%)
May 05, 2020 597.79 597.79 597.79 597.79 3,872 -5.26(-0.87%)
May 04, 2020 597.99 610.98 597.99 603.06 5,310 +7.04(+1.18%)
May 01, 2020 596.57 599.24 587.64 596.02 9,253 +1.96(+0.33%)
Apr 30, 2020 597.98 633.71 592.34 594.06 11,967 -3.47(-0.58%)
Apr 29, 2020 624.93 627.88 597.53 597.53 11,001 -4.21(-0.70%)
Apr 28, 2020 593.30 647.21 587.64 601.74 5,780 -6.53(-1.07%)
Apr 27, 2020 624.52 624.52 590.98 608.28 4,703 -8.28(-1.34%)
Apr 24, 2020 612.87 634.90 601.28 616.56 6,487 +0.72(+0.12%)
Apr 23, 2020 606.45 620.55 601.74 615.85 4,515 +15.28(+2.54%)
Apr 22, 2020 589.20 602.19 589.20 600.57 7,205 +13.96(+2.38%)
Apr 21, 2020 587.64 597.51 580.59 586.61 7,610 -14.19(-2.36%)
Apr 20, 2020 612.10 612.10 600.79 600.79 4,264 -25.58(-4.08%)
Apr 17, 2020 614.29 684.47 610.21 626.38 6,806 +29.81(+5.00%)
Apr 16, 2020 587.64 616.79 587.64 596.57 11,248 -5.17(-0.86%)
Apr 15, 2020 608.75 624.48 601.74 601.74 5,368 -36.47(-5.71%)
Apr 14, 2020 634.28 650.80 624.65 638.22 5,758 +12.97(+2.07%)
Apr 13, 2020 672.26 672.26 621.49 625.25 7,078 -44.10(-6.59%)
Apr 09, 2020 653.46 673.69 646.13 669.35 6,275 -1.88(-0.28%)
Apr 08, 2020 657.43 671.23 623.86 671.23 7,428 +13.29(+2.02%)
Apr 07, 2020 658.55 658.55 622.80 657.93 7,951 +0.43(+0.07%)
Apr 06, 2020 656.11 657.50 626.19 657.50 5,224 +38.83(+6.28%)
Apr 03, 2020 634.61 639.35 587.64 618.67 6,913 -12.13(-1.92%)
Apr 02, 2020 564.91 632.72 564.91 630.80 10,905 +57.21(+9.97%)
Apr 01, 2020 603.97 603.97 573.58 573.58 10,010 -37.56(-6.15%)
Mar 31, 2020 610.03 621.12 588.04 611.15 18,267 +0.00(+0.00%)
Mar 30, 2020 587.74 637.24 584.75 611.15 10,310 +32.44(+5.61%)
Mar 27, 2020 589.24 615.85 578.71 578.71 5,530 -14.10(-2.38%)
Mar 26, 2020 618.13 618.13 582.94 592.81 5,799 -32.34(-5.17%)
Mar 25, 2020 681.66 709.87 604.86 625.15 7,507 -64.03(-9.29%)
Mar 24, 2020 644.77 692.87 623.87 689.18 8,988 +87.42(+14.53%)
Mar 23, 2020 581.07 614.85 544.39 601.76 15,630 +21.55(+3.71%)
Mar 20, 2020 611.15 662.04 580.21 580.21 13,507 -36.57(-5.93%)
Mar 19, 2020 613.26 624.40 601.74 616.79 15,488 +0.47(+0.08%)
Mar 18, 2020 608.40 641.48 557.49 616.32 12,805 -18.34(-2.89%)
Mar 17, 2020 613.03 634.65 578.33 634.65 20,237 +51.71(+8.87%)
Mar 16, 2020 561.41 621.52 557.13 582.94 14,584 -19.46(-3.23%)
Mar 13, 2020 601.73 618.67 587.64 602.40 9,146 +22.85(+3.94%)
Mar 12, 2020 599.29 607.53 579.55 579.55 11,511 -46.00(-7.35%)
Mar 11, 2020 635.44 639.62 598.59 625.56 11,912 -30.36(-4.63%)
Mar 10, 2020 661.10 661.10 609.57 655.91 6,188 +0.96(+0.15%)
Mar 09, 2020 644.00 656.51 630.24 654.95 7,701 -15.65(-2.33%)
Mar 06, 2020 593.88 703.40 593.88 670.60 14,501 +65.69(+10.86%)
Mar 05, 2020 599.59 607.74 591.01 604.91 9,387 +4.30(+0.72%)
Mar 04, 2020 635.37 635.37 594.80 600.61 9,890 +13.73(+2.34%)
Mar 03, 2020 615.52 615.52 581.58 586.88 3,329 -29.67(-4.81%)
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.