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

Atrion Corp (NQ: ATRI )

452.80 -1.19 (-0.26%)
Streaming Delayed Price Updated: 3:01 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 (%)
Sep 30, 2019 720.09 730.73 719.62 729.15 37,606 +9.92(+1.38%)
Sep 27, 2019 732.41 735.33 719.23 719.23 25,646 -11.47(-1.57%)
Sep 26, 2019 737.77 743.03 729.18 730.70 26,756 -6.52(-0.88%)
Sep 25, 2019 726.38 740.68 721.79 737.22 37,968 +6.48(+0.89%)
Sep 24, 2019 748.41 748.41 722.40 730.75 28,869 -12.28(-1.65%)
Sep 23, 2019 753.28 753.28 739.01 743.03 45,542 -8.07(-1.07%)
Sep 20, 2019 742.09 752.38 742.09 751.09 26,928 +9.01(+1.21%)
Sep 19, 2019 746.56 752.38 738.46 742.08 17,505 -0.40(-0.05%)
Sep 18, 2019 748.63 748.83 733.58 742.48 29,181 -7.09(-0.95%)
Sep 17, 2019 755.54 759.94 736.50 749.58 22,574 -6.27(-0.83%)
Sep 16, 2019 748.64 757.89 744.99 755.85 35,215 +10.02(+1.34%)
Sep 13, 2019 741.52 749.20 733.67 745.82 30,134 +12.23(+1.67%)
Sep 12, 2019 740.34 743.04 733.59 733.59 11,350 +0.76(+0.10%)
Sep 11, 2019 718.95 732.84 718.24 732.84 33,177 +17.01(+2.38%)
Sep 10, 2019 712.45 720.73 703.27 715.83 13,491 +7.89(+1.11%)
Sep 09, 2019 723.75 723.75 703.28 707.94 16,290 -8.26(-1.15%)
Sep 06, 2019 719.10 723.25 715.41 716.20 24,091 -1.92(-0.27%)
Sep 05, 2019 716.62 720.62 711.77 718.12 24,455 +3.54(+0.50%)
Sep 04, 2019 720.08 722.88 706.22 714.58 23,478 +4.71(+0.66%)
Sep 03, 2019 720.18 724.56 707.01 709.87 10,868 -15.95(-2.20%)
Aug 30, 2019 720.08 727.35 719.14 725.82 11,242 +3.88(+0.54%)
Aug 29, 2019 723.83 726.62 719.99 721.94 13,028 +4.37(+0.61%)
Aug 28, 2019 710.28 720.08 710.28 717.57 8,772 +1.70(+0.24%)
Aug 27, 2019 717.54 724.75 715.41 715.87 13,885 +2.50(+0.35%)
Aug 26, 2019 710.69 715.88 700.66 713.36 10,826 +4.30(+0.61%)
Aug 23, 2019 720.17 725.67 709.07 709.07 15,418 -18.11(-2.49%)
Aug 22, 2019 740.62 745.30 725.68 727.18 17,953 -13.91(-1.88%)
Aug 21, 2019 734.65 757.65 733.15 741.08 23,376 +7.28(+0.99%)
Aug 20, 2019 701.44 746.64 701.44 733.81 19,364 +33.36(+4.76%)
Aug 19, 2019 701.30 708.79 695.34 700.45 10,725 +6.82(+0.98%)
Aug 16, 2019 694.38 697.01 691.35 693.63 8,565 +1.57(+0.23%)
Aug 15, 2019 677.58 697.67 677.58 692.06 7,078 +17.71(+2.63%)
Aug 14, 2019 676.28 678.75 670.67 674.35 11,509 -8.37(-1.23%)
Aug 13, 2019 688.33 693.27 680.16 682.72 9,647 -6.19(-0.90%)
Aug 12, 2019 689.10 697.13 688.91 688.91 9,875 -9.89(-1.42%)
Aug 09, 2019 716.30 716.30 696.09 698.80 7,387 -3.80(-0.54%)
Aug 08, 2019 731.12 731.12 697.68 702.61 18,189 -10.94(-1.53%)
Aug 07, 2019 707.85 713.54 699.73 713.54 14,710 +2.52(+0.35%)
Aug 06, 2019 707.01 712.60 696.18 711.02 19,089 +6.55(+0.93%)
Aug 05, 2019 717.65 718.35 701.45 704.47 12,932 -15.05(-2.09%)
Aug 02, 2019 717.64 723.82 714.62 719.52 25,804 +0.37(+0.05%)
Aug 01, 2019 717.32 728.30 714.51 719.14 15,578 +0.47(+0.06%)
Jul 31, 2019 698.63 718.68 698.61 718.68 14,052 +17.09(+2.44%)
Jul 30, 2019 707.20 710.74 701.59 701.59 17,166 -4.25(-0.60%)
Jul 29, 2019 696.16 715.28 687.39 705.84 32,276 +3.60(+0.51%)
Jul 26, 2019 707.80 725.01 699.96 702.24 27,517 -5.51(-0.78%)
Jul 25, 2019 708.95 714.21 706.54 707.75 15,177 -0.32(-0.04%)
Jul 24, 2019 722.56 722.56 707.66 708.07 18,792 -6.60(-0.92%)
Jul 23, 2019 734.13 734.13 713.21 714.67 21,458 -5.28(-0.73%)
Jul 22, 2019 721.89 731.29 718.73 719.95 14,215 +2.67(+0.37%)
Jul 19, 2019 718.37 725.68 710.27 717.28 14,668 -0.64(-0.09%)
Jul 18, 2019 733.64 733.64 713.54 717.92 41,549 -18.03(-2.45%)
Jul 17, 2019 734.98 740.30 726.40 735.96 27,409 -0.65(-0.09%)
Jul 16, 2019 738.86 745.16 731.66 736.61 22,009 -7.66(-1.03%)
Jul 15, 2019 750.71 752.77 743.69 744.27 20,711 +1.95(+0.26%)
Jul 12, 2019 738.18 751.38 733.18 742.32 25,054 +3.47(+0.47%)
Jul 11, 2019 734.47 741.35 724.28 738.85 14,246 +5.60(+0.76%)
Jul 10, 2019 748.43 748.43 728.49 733.26 14,387 -13.91(-1.86%)
Jul 09, 2019 746.22 751.83 746.22 747.16 7,884 -9.34(-1.23%)
Jul 08, 2019 764.09 774.06 754.18 756.50 22,775 -7.14(-0.94%)
Jul 05, 2019 769.02 769.02 758.84 763.65 22,913 -5.37(-0.70%)
Jul 03, 2019 784.84 784.84 769.02 769.02 12,955 -7.10(-0.91%)
Jul 02, 2019 782.64 784.52 768.92 776.12 25,786 -8.41(-1.07%)
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.