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

Atrion Corp (NQ: ATRI )

454.83 +0.84 (+0.19%)
Streaming Delayed Price Updated: 10:02 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 28, 2024 442.06 465.14 442.06 461.30 29,575 +15.47(+3.47%)
Mar 27, 2024 447.82 448.04 441.62 445.83 31,454 +10.87(+2.50%)
Mar 26, 2024 434.19 437.87 425.70 434.96 16,821 +0.08(+0.02%)
Mar 25, 2024 421.94 445.00 421.94 434.88 21,033 +10.74(+2.53%)
Mar 22, 2024 441.83 444.88 423.23 424.14 25,629 -16.59(-3.76%)
Mar 21, 2024 433.20 441.65 433.00 440.73 17,102 +6.75(+1.55%)
Mar 20, 2024 447.07 447.82 433.23 433.99 21,795 +7.46(+1.75%)
Mar 19, 2024 428.41 437.20 418.21 426.52 25,473 -3.58(-0.83%)
Mar 18, 2024 439.86 442.81 430.11 430.11 28,856 -3.88(-0.89%)
Mar 15, 2024 407.29 436.62 407.29 433.99 41,272 +17.96(+4.32%)
Mar 14, 2024 422.83 422.83 412.58 416.02 26,815 -5.10(-1.21%)
Mar 13, 2024 434.10 434.10 418.99 421.12 17,868 -8.30(-1.93%)
Mar 12, 2024 430.65 430.65 414.54 429.42 30,541 -1.83(-0.42%)
Mar 11, 2024 426.79 436.75 420.78 431.25 15,918 -5.15(-1.18%)
Mar 08, 2024 405.83 436.59 405.83 436.39 7,022 +26.53(+6.47%)
Mar 07, 2024 391.80 415.80 385.09 409.86 24,255 +19.81(+5.08%)
Mar 06, 2024 406.26 406.26 382.64 390.05 32,294 -16.58(-4.08%)
Mar 05, 2024 384.60 407.11 384.60 406.64 29,089 +22.02(+5.72%)
Mar 04, 2024 355.13 387.88 355.13 384.62 21,033 +29.33(+8.26%)
Mar 01, 2024 362.64 362.64 354.44 355.28 10,485 -9.03(-2.48%)
Feb 29, 2024 364.31 364.31 364.31 364.31 6,558 +4.95(+1.38%)
Feb 28, 2024 349.33 361.34 349.33 359.36 14,919 +11.57(+3.33%)
Feb 27, 2024 355.41 356.35 347.79 347.79 9,055 -2.48(-0.71%)
Feb 26, 2024 355.57 355.57 349.49 350.26 10,981 +3.45(+0.99%)
Feb 23, 2024 338.05 346.82 338.05 346.82 4,837 +10.05(+2.98%)
Feb 22, 2024 332.87 336.77 332.87 336.77 3,869 -22.47(-6.26%)
Feb 21, 2024 363.88 363.88 359.24 359.24 2,875 +6.76(+1.92%)
Feb 20, 2024 357.09 357.09 343.96 352.48 5,633 +3.80(+1.09%)
Feb 16, 2024 342.55 358.50 342.55 348.68 6,028 -1.58(-0.45%)
Feb 15, 2024 331.40 353.79 331.40 350.26 5,177 +17.74(+5.34%)
Feb 14, 2024 334.22 334.22 332.52 332.52 5,768 -5.27(-1.56%)
Feb 13, 2024 373.09 399.58 337.79 337.79 7,925 -47.82(-12.40%)
Feb 12, 2024 370.00 390.91 370.00 385.61 6,338 +10.03(+2.67%)
Feb 09, 2024 375.74 375.74 367.73 375.58 5,747 +10.92(+2.99%)
Feb 08, 2024 346.88 373.73 346.88 364.66 8,016 +0.53(+0.15%)
Feb 07, 2024 351.44 366.21 351.44 364.12 7,415 +19.29(+5.59%)
Feb 06, 2024 345.25 346.47 336.48 344.84 12,612 +15.17(+4.60%)
Feb 05, 2024 331.65 332.54 326.86 329.67 7,086 -4.95(-1.48%)
Feb 02, 2024 316.82 336.40 316.80 334.62 7,132 +11.88(+3.68%)
Feb 01, 2024 322.74 322.74 322.74 322.74 3,888 -13.86(-4.12%)
Jan 31, 2024 334.62 339.11 330.47 336.60 9,568 +4.65(+1.40%)
Jan 30, 2024 331.95 331.95 331.95 331.95 3,808 +0.30(+0.09%)
Jan 29, 2024 318.54 331.65 317.46 331.65 10,826 +14.87(+4.69%)
Jan 26, 2024 316.78 316.78 316.78 316.78 3,836 -4.46(-1.39%)
Jan 25, 2024 324.95 325.22 318.30 321.25 3,923 -6.44(-1.97%)
Jan 24, 2024 329.29 329.29 323.02 327.69 5,138 -2.97(-0.90%)
Jan 23, 2024 334.32 342.92 330.66 330.66 5,035 +0.99(+0.30%)
Jan 22, 2024 336.60 346.90 324.72 329.67 10,142 -3.56(-1.07%)
Jan 19, 2024 328.79 333.24 328.79 333.24 10,434 +4.56(+1.39%)
Jan 18, 2024 319.77 328.67 319.77 328.67 6,931 +23.45(+7.68%)
Jan 17, 2024 328.42 328.42 305.22 305.22 13,011 -26.64(-8.03%)
Jan 16, 2024 344.96 344.96 331.86 331.86 6,523 -15.62(-4.50%)
Jan 12, 2024 354.41 370.26 347.48 347.48 7,234 -3.96(-1.13%)
Jan 11, 2024 345.36 365.38 340.44 351.44 10,048 +9.89(+2.90%)
Jan 10, 2024 348.64 354.42 338.58 341.55 8,218 -10.89(-3.09%)
Jan 09, 2024 379.86 379.86 345.65 352.44 6,235 -24.65(-6.54%)
Jan 08, 2024 384.56 396.92 374.42 377.09 10,904 +11.27(+3.08%)
Jan 05, 2024 383.13 395.99 365.83 365.83 9,462 -22.61(-5.82%)
Jan 04, 2024 395.86 435.59 386.10 388.44 38,687 +1.50(+0.39%)
Jan 03, 2024 387.08 414.73 384.07 386.94 21,680 -2.37(-0.61%)
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.