Skip to main content
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 (%)
May 31, 2019 828.92 831.81 821.75 823.61 5,147 -6.33(-0.76%)
May 30, 2019 827.14 831.81 826.30 829.94 10,248 +2.60(+0.31%)
May 29, 2019 832.74 838.46 827.34 827.34 5,484 -10.81(-1.29%)
May 28, 2019 834.60 839.27 822.74 838.15 13,331 +9.11(+1.10%)
May 24, 2019 822.96 831.48 822.96 829.04 3,002 -3.70(-0.44%)
May 23, 2019 842.06 842.06 829.78 832.74 5,336 -6.53(-0.78%)
May 22, 2019 860.53 860.53 832.28 839.27 3,397 -13.04(-1.53%)
May 21, 2019 843.42 852.30 840.76 852.30 7,744 +16.05(+1.92%)
May 20, 2019 823.31 836.25 823.31 836.25 2,292 +11.77(+1.43%)
May 17, 2019 836.91 845.00 822.62 824.49 4,825 -16.37(-1.95%)
May 16, 2019 831.02 845.04 831.02 840.85 3,124 +9.83(+1.18%)
May 15, 2019 818.97 834.00 814.33 831.02 6,465 +14.72(+1.80%)
May 14, 2019 833.67 839.28 811.79 816.31 19,187 -11.77(-1.42%)
May 13, 2019 818.15 833.31 815.65 828.08 6,746 +4.71(+0.57%)
May 10, 2019 818.65 824.72 816.05 823.37 6,863 +1.86(+0.23%)
May 09, 2019 819.10 826.21 816.06 821.51 7,895 +16.93(+2.10%)
May 08, 2019 793.62 804.58 792.64 804.58 6,359 +8.09(+1.02%)
May 07, 2019 800.85 801.16 796.48 796.48 4,897 -11.75(-1.45%)
May 06, 2019 807.16 814.30 806.73 808.23 9,596 +1.60(+0.20%)
May 03, 2019 803.51 806.71 801.31 806.63 6,648 +4.32(+0.54%)
May 02, 2019 813.31 814.83 801.97 802.31 8,545 -11.86(-1.46%)
May 01, 2019 822.01 825.08 813.81 814.17 7,648 -6.44(-0.79%)
Apr 30, 2019 824.81 824.81 820.62 820.62 8,557 -0.47(-0.06%)
Apr 29, 2019 822.39 826.19 813.18 821.08 6,230 +3.40(+0.42%)
Apr 26, 2019 829.95 829.99 815.95 817.68 4,182 -15.89(-1.91%)
Apr 25, 2019 821.88 835.09 821.88 833.57 6,886 +12.57(+1.53%)
Apr 24, 2019 812.22 821.00 811.51 821.00 6,022 +8.80(+1.08%)
Apr 23, 2019 806.63 820.62 806.63 812.20 22,017 -2.45(-0.30%)
Apr 22, 2019 811.29 814.65 797.30 814.65 2,700 +3.38(+0.42%)
Apr 18, 2019 804.53 811.26 801.97 811.26 4,503 +6.03(+0.75%)
Apr 17, 2019 815.95 815.95 805.23 805.23 8,996 -17.20(-2.09%)
Apr 16, 2019 836.38 836.38 816.47 822.43 5,780 -15.90(-1.90%)
Apr 15, 2019 838.61 843.23 836.47 838.33 4,716 -9.47(-1.12%)
Apr 12, 2019 857.92 857.92 847.32 847.80 5,576 -7.97(-0.93%)
Apr 11, 2019 854.19 859.04 846.17 855.77 5,395 -2.19(-0.26%)
Apr 10, 2019 876.57 881.23 857.96 857.96 6,908 -6.48(-0.75%)
Apr 09, 2019 843.93 884.05 843.18 864.44 11,233 +20.31(+2.41%)
Apr 08, 2019 832.26 844.13 826.78 844.13 6,704 +13.46(+1.62%)
Apr 05, 2019 829.28 831.80 829.28 830.68 10,187 -5.79(-0.69%)
Apr 04, 2019 827.14 840.66 827.14 836.47 13,793 +9.97(+1.21%)
Apr 03, 2019 825.28 829.94 823.72 826.50 4,179 +3.73(+0.45%)
Apr 02, 2019 817.45 825.27 814.09 822.77 4,809 +4.95(+0.61%)
Apr 01, 2019 821.83 821.83 816.28 817.82 2,594 -1.57(-0.19%)
Mar 29, 2019 825.27 825.28 819.38 819.38 6,648 -6.27(-0.76%)
Mar 28, 2019 824.35 829.62 820.65 825.65 3,077 +1.25(+0.15%)
Mar 27, 2019 819.12 824.68 812.46 824.40 4,770 +2.22(+0.27%)
Mar 26, 2019 815.04 833.95 815.04 822.18 9,437 +11.58(+1.43%)
Mar 25, 2019 794.50 814.09 794.50 810.60 15,348 +25.70(+3.27%)
Mar 22, 2019 789.84 794.50 780.54 784.90 5,576 -5.67(-0.72%)
Mar 21, 2019 770.31 790.57 770.31 790.57 2,721 +19.84(+2.57%)
Mar 20, 2019 766.53 774.49 766.53 770.73 4,095 +1.20(+0.16%)
Mar 19, 2019 757.21 773.52 749.79 769.52 7,254 +13.25(+1.75%)
Mar 18, 2019 755.01 761.87 753.19 756.27 4,822 -3.33(-0.44%)
Mar 15, 2019 749.64 760.00 742.84 759.60 13,297 +11.44(+1.53%)
Mar 14, 2019 735.76 752.96 731.54 748.16 7,965 +12.82(+1.74%)
Mar 13, 2019 739.68 739.99 735.34 735.34 5,248 -5.97(-0.81%)
Mar 12, 2019 748.46 748.46 741.30 741.30 3,915 -6.60(-0.88%)
Mar 11, 2019 747.53 751.71 747.53 747.90 3,297 -2.31(-0.31%)
Mar 08, 2019 744.74 750.21 742.88 750.21 7,304 +5.85(+0.79%)
Mar 07, 2019 744.74 745.15 738.46 744.37 4,989 -0.85(-0.11%)
Mar 06, 2019 751.00 753.13 742.54 745.21 11,713 -6.69(-0.89%)
Mar 05, 2019 737.77 754.05 737.77 751.91 13,210 +15.91(+2.16%)
Mar 04, 2019 735.43 736.00 734.64 736.00 3,421 +0.57(+0.08%)
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.