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

Atrion Corp (NQ: ATRI )

459.92 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 20, 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, 2022 625.62 628.79 621.78 628.79 4,786 -2.46(-0.39%)
May 27, 2022 630.00 631.25 630.00 631.25 2,872 +8.25(+1.32%)
May 26, 2022 643.00 643.00 623.00 623.00 4,417 -8.00(-1.27%)
May 25, 2022 632.00 636.40 631.00 631.00 3,204 +6.50(+1.04%)
May 24, 2022 611.79 624.50 611.79 624.50 4,175 -4.50(-0.72%)
May 23, 2022 622.51 633.41 617.70 629.00 4,524 +6.84(+1.10%)
May 20, 2022 617.63 622.16 603.52 622.16 6,967 +2.09(+0.34%)
May 19, 2022 611.01 623.43 611.01 620.07 5,897 -10.46(-1.66%)
May 18, 2022 630.53 630.53 630.53 630.53 2,466 -9.47(-1.48%)
May 17, 2022 638.32 640.00 638.32 640.00 2,224 +8.00(+1.27%)
May 16, 2022 623.14 633.52 620.31 632.00 4,974 +18.00(+2.93%)
May 13, 2022 611.55 619.00 611.55 614.00 6,139 +9.00(+1.49%)
May 12, 2022 605.00 605.00 605.00 605.00 3,341 -12.15(-1.97%)
May 11, 2022 639.00 642.23 617.15 617.15 4,178 -12.06(-1.92%)
May 10, 2022 632.13 635.00 629.21 629.21 3,555 +6.61(+1.06%)
May 09, 2022 633.75 633.75 619.00 622.60 4,309 -12.40(-1.95%)
May 06, 2022 623.18 635.00 616.25 635.00 3,618 -0.45(-0.07%)
May 05, 2022 635.45 635.45 635.45 635.45 2,424 -23.73(-3.60%)
May 04, 2022 642.01 659.18 642.01 659.18 2,853 +13.98(+2.17%)
May 03, 2022 644.00 646.57 636.00 645.20 3,220 +6.30(+0.99%)
May 02, 2022 635.65 640.00 616.68 638.90 5,289 +12.28(+1.96%)
Apr 29, 2022 632.37 632.37 625.01 626.62 3,418 -26.28(-4.03%)
Apr 28, 2022 652.90 652.90 652.90 652.90 2,655 -8.12(-1.23%)
Apr 27, 2022 654.76 661.02 651.99 661.02 3,456 -2.12(-0.32%)
Apr 26, 2022 669.00 669.00 663.14 663.14 1,966 -15.61(-2.30%)
Apr 25, 2022 670.00 678.75 670.00 678.75 2,321 +2.75(+0.41%)
Apr 22, 2022 678.35 681.35 676.00 676.00 3,172 -17.38(-2.51%)
Apr 21, 2022 693.38 693.38 693.38 693.38 1,528 -23.60(-3.29%)
Apr 20, 2022 719.12 719.12 711.88 716.98 2,535 -16.78(-2.29%)
Apr 19, 2022 733.76 733.76 733.76 733.76 1,776 -3.99(-0.54%)
Apr 18, 2022 734.50 738.66 733.83 737.75 1,863 +4.87(+0.66%)
Apr 14, 2022 757.14 757.14 732.88 732.88 2,601 -23.36(-3.09%)
Apr 13, 2022 766.72 766.72 755.36 756.24 3,602 -7.01(-0.92%)
Apr 12, 2022 747.50 763.25 747.50 763.25 7,332 +27.04(+3.67%)
Apr 11, 2022 739.00 739.99 734.80 736.21 4,034 -3.78(-0.51%)
Apr 08, 2022 730.00 744.00 730.00 739.99 6,695 +3.00(+0.41%)
Apr 07, 2022 748.50 749.20 736.99 736.99 2,529 -5.01(-0.68%)
Apr 06, 2022 720.00 753.90 720.00 742.00 7,246 +27.12(+3.79%)
Apr 05, 2022 714.88 714.88 714.88 714.88 1,844 +9.72(+1.38%)
Apr 04, 2022 710.00 713.00 705.16 705.16 4,026 -4.56(-0.64%)
Apr 01, 2022 701.90 709.72 701.90 709.72 2,857 -3.28(-0.46%)
Mar 31, 2022 713.00 713.00 713.00 713.00 1,592 -2.21(-0.31%)
Mar 30, 2022 715.21 715.21 715.21 715.21 1,141 -11.79(-1.62%)
Mar 29, 2022 731.91 737.04 723.20 727.00 3,567 -4.36(-0.60%)
Mar 28, 2022 748.15 748.15 731.36 731.36 3,305 -1.98(-0.27%)
Mar 25, 2022 739.64 739.64 733.34 733.34 1,711 +4.19(+0.57%)
Mar 24, 2022 721.87 729.15 719.00 729.15 2,563 +11.03(+1.54%)
Mar 23, 2022 721.58 726.29 714.72 718.12 3,818 -8.82(-1.21%)
Mar 22, 2022 732.00 738.18 726.94 726.94 2,356 -7.49(-1.02%)
Mar 21, 2022 739.02 739.02 734.43 734.43 1,324 -4.26(-0.58%)
Mar 18, 2022 750.13 750.13 738.69 738.69 9,410 -11.01(-1.47%)
Mar 17, 2022 775.00 775.21 747.17 749.70 2,925 -5.70(-0.75%)
Mar 16, 2022 730.00 755.40 729.00 755.40 4,535 +17.40(+2.36%)
Mar 15, 2022 765.44 776.10 738.00 738.00 5,274 -25.00(-3.28%)
Mar 14, 2022 757.00 783.80 750.00 763.00 11,676 +41.79(+5.79%)
Mar 11, 2022 750.00 764.05 721.21 721.21 6,613 -21.74(-2.93%)
Mar 10, 2022 719.76 742.95 717.03 742.95 3,915 +30.10(+4.22%)
Mar 09, 2022 730.80 740.00 702.00 712.85 11,773 -7.20(-1.00%)
Mar 08, 2022 713.42 726.50 713.42 720.05 4,217 -4.15(-0.57%)
Mar 07, 2022 722.57 727.38 722.57 724.20 2,333 +0.00(+0.00%)
Mar 04, 2022 725.00 729.18 724.20 724.20 1,831 -1.90(-0.26%)
Mar 03, 2022 726.10 726.10 726.10 726.10 1,054 -10.90(-1.48%)
Mar 02, 2022 729.63 746.10 729.63 737.00 5,247 +6.40(+0.88%)
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.