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

Atrion Corp (NQ: ATRI )

455.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 832.95 835.86 825.75 827.62 5,122 -6.36(-0.76%)
May 30, 2019 831.17 835.86 830.33 833.98 10,198 +2.61(+0.31%)
May 29, 2019 836.79 842.54 831.37 831.37 5,457 -10.86(-1.29%)
May 28, 2019 838.67 843.35 826.75 842.23 13,267 +9.16(+1.10%)
May 24, 2019 826.96 835.53 826.96 833.07 2,988 -3.72(-0.44%)
May 23, 2019 846.16 846.16 833.82 836.79 5,310 -6.56(-0.78%)
May 22, 2019 864.72 864.72 836.33 843.35 3,380 -13.10(-1.53%)
May 21, 2019 847.52 856.45 844.85 856.45 7,707 +16.13(+1.92%)
May 20, 2019 827.32 840.33 827.32 840.33 2,281 +11.83(+1.43%)
May 17, 2019 840.98 849.12 826.63 828.50 4,802 -16.45(-1.95%)
May 16, 2019 835.07 849.15 835.07 844.95 3,109 +9.88(+1.18%)
May 15, 2019 822.95 838.06 818.30 835.07 6,433 +14.79(+1.80%)
May 14, 2019 837.73 843.37 815.75 820.28 19,094 -11.83(-1.42%)
May 13, 2019 822.14 837.37 819.62 832.11 6,713 +4.73(+0.57%)
May 10, 2019 822.63 828.74 820.02 827.38 6,829 +1.86(+0.23%)
May 09, 2019 823.09 830.23 820.03 825.51 7,857 +17.02(+2.10%)
May 08, 2019 797.48 808.50 796.50 808.50 6,328 +8.13(+1.02%)
May 07, 2019 804.75 805.07 800.36 800.36 4,873 -11.81(-1.45%)
May 06, 2019 811.09 818.27 810.66 812.17 9,550 +1.61(+0.20%)
May 03, 2019 807.43 810.64 805.22 810.56 6,616 +4.34(+0.54%)
May 02, 2019 817.27 818.80 805.87 806.22 8,504 -11.92(-1.46%)
May 01, 2019 826.02 829.10 817.77 818.14 7,611 -6.48(-0.79%)
Apr 30, 2019 828.83 828.83 824.61 824.61 8,516 -0.47(-0.06%)
Apr 29, 2019 826.39 830.22 817.14 825.08 6,200 +3.42(+0.42%)
Apr 26, 2019 833.99 834.03 819.93 821.66 4,161 -15.97(-1.91%)
Apr 25, 2019 825.89 839.16 825.89 837.63 6,853 +12.63(+1.53%)
Apr 24, 2019 816.18 825.00 815.47 825.00 5,993 +8.85(+1.08%)
Apr 23, 2019 810.56 824.61 810.56 816.15 21,911 -2.47(-0.30%)
Apr 22, 2019 815.24 818.62 801.19 818.62 2,687 +3.40(+0.42%)
Apr 18, 2019 808.45 815.21 805.87 815.21 4,482 +6.06(+0.75%)
Apr 17, 2019 819.93 819.93 809.15 809.15 8,952 -17.29(-2.09%)
Apr 16, 2019 840.45 840.45 820.45 826.44 5,752 -15.98(-1.90%)
Apr 15, 2019 842.70 847.34 840.54 842.42 4,693 -9.51(-1.12%)
Apr 12, 2019 862.09 862.09 851.45 851.93 5,549 -8.01(-0.93%)
Apr 11, 2019 858.35 863.23 850.29 859.94 5,368 -2.20(-0.26%)
Apr 10, 2019 880.84 885.52 862.14 862.14 6,874 -6.51(-0.75%)
Apr 09, 2019 848.04 888.36 847.29 868.65 11,178 +20.41(+2.41%)
Apr 08, 2019 836.32 848.25 830.81 848.25 6,671 +13.52(+1.62%)
Apr 05, 2019 833.32 835.85 833.32 834.72 10,138 -5.82(-0.69%)
Apr 04, 2019 831.17 844.76 831.17 840.54 13,726 +10.02(+1.21%)
Apr 03, 2019 829.30 833.98 827.73 830.52 4,158 +3.75(+0.45%)
Apr 02, 2019 821.43 829.29 818.05 826.78 4,786 +4.98(+0.61%)
Apr 01, 2019 825.83 825.83 820.25 821.80 2,581 -1.57(-0.19%)
Mar 29, 2019 829.29 829.30 823.38 823.38 6,616 -6.30(-0.76%)
Mar 28, 2019 828.36 833.65 824.65 829.67 3,062 +1.25(+0.15%)
Mar 27, 2019 823.10 828.70 816.41 828.42 4,747 +2.23(+0.27%)
Mar 26, 2019 819.01 838.01 819.01 826.19 9,392 +11.64(+1.43%)
Mar 25, 2019 798.37 818.05 798.37 814.55 15,274 +25.83(+3.27%)
Mar 22, 2019 793.69 798.37 784.34 788.72 5,549 -5.70(-0.72%)
Mar 21, 2019 774.06 794.42 774.06 794.42 2,708 +19.94(+2.57%)
Mar 20, 2019 770.26 778.26 770.26 774.48 4,075 +1.21(+0.16%)
Mar 19, 2019 760.89 777.29 753.44 773.27 7,219 +13.32(+1.75%)
Mar 18, 2019 758.69 765.58 756.85 759.96 4,799 -3.34(-0.44%)
Mar 15, 2019 753.29 763.70 746.46 763.30 13,232 +11.50(+1.53%)
Mar 14, 2019 739.34 756.63 735.10 751.80 7,926 +12.88(+1.74%)
Mar 13, 2019 743.29 743.60 738.92 738.92 5,223 -6.00(-0.80%)
Mar 12, 2019 752.11 752.11 744.91 744.91 3,896 -6.63(-0.88%)
Mar 11, 2019 751.17 755.37 751.17 751.55 3,281 -2.32(-0.31%)
Mar 08, 2019 748.37 753.87 746.50 753.87 7,269 +5.88(+0.79%)
Mar 07, 2019 748.37 748.78 742.05 747.99 4,965 -0.85(-0.11%)
Mar 06, 2019 754.65 756.79 746.16 748.84 11,656 -6.73(-0.89%)
Mar 05, 2019 741.36 757.72 741.36 755.57 13,146 +15.99(+2.16%)
Mar 04, 2019 739.01 739.58 738.22 739.58 3,404 +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.