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

Atrion Corp (NQ: ATRI )

451.10 -2.89 (-0.64%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 28, 2023 591.90 592.49 551.19 551.19 10,265 -82.11(-12.96%)
Feb 27, 2023 633.29 633.29 633.29 633.29 2,640 -29.30(-4.42%)
Feb 24, 2023 657.00 662.59 657.00 662.59 2,886 +12.39(+1.91%)
Feb 23, 2023 659.47 659.47 650.20 650.20 2,883 -14.72(-2.21%)
Feb 22, 2023 664.72 674.43 664.72 664.92 4,221 +4.66(+0.71%)
Feb 21, 2023 663.74 663.74 660.26 660.26 5,392 -14.04(-2.08%)
Feb 17, 2023 672.25 674.30 670.55 674.30 2,777 +3.00(+0.45%)
Feb 16, 2023 679.28 679.28 671.31 671.31 2,917 +10.36(+1.57%)
Feb 15, 2023 660.94 660.94 660.94 660.94 2,790 +4.95(+0.75%)
Feb 14, 2023 664.83 664.83 655.99 655.99 2,193 -6.79(-1.02%)
Feb 13, 2023 669.58 679.28 662.79 662.79 2,971 +3.67(+0.56%)
Feb 10, 2023 646.02 659.67 646.02 659.12 2,580 +8.66(+1.33%)
Feb 09, 2023 658.91 664.74 650.46 650.46 2,186 -8.44(-1.28%)
Feb 08, 2023 663.78 669.58 656.96 658.90 1,914 -12.86(-1.91%)
Feb 07, 2023 661.43 677.24 658.92 671.76 4,801 -1.50(-0.22%)
Feb 06, 2023 672.00 673.26 667.39 673.26 1,949 +9.64(+1.45%)
Feb 03, 2023 678.80 678.80 663.62 663.62 3,417 -10.40(-1.54%)
Feb 02, 2023 651.84 680.13 651.84 674.02 9,192 +19.97(+3.05%)
Feb 01, 2023 654.05 654.05 654.05 654.05 2,763 -12.91(-1.94%)
Jan 31, 2023 670.84 671.52 666.96 666.96 3,866 -4.56(-0.68%)
Jan 30, 2023 628.52 679.28 628.52 671.52 7,931 +37.85(+5.97%)
Jan 27, 2023 633.67 633.67 633.67 633.67 2,413 +13.97(+2.25%)
Jan 26, 2023 619.70 619.70 619.70 619.70 926 +10.77(+1.77%)
Jan 25, 2023 618.24 628.83 608.93 608.93 2,132 -18.92(-3.01%)
Jan 24, 2023 625.89 627.85 625.89 627.85 2,426 +5.79(+0.93%)
Jan 23, 2023 659.12 679.28 619.13 622.06 9,088 -36.85(-5.59%)
Jan 20, 2023 647.05 663.10 647.05 658.90 3,515 +20.18(+3.16%)
Jan 19, 2023 649.20 649.20 638.72 638.72 3,080 +1.17(+0.18%)
Jan 18, 2023 648.22 648.22 620.72 637.55 5,579 -12.71(-1.96%)
Jan 17, 2023 613.64 684.85 613.64 650.27 12,064 +36.76(+5.99%)
Jan 13, 2023 612.82 613.51 612.82 613.51 3,060 +17.41(+2.92%)
Jan 12, 2023 590.78 601.88 590.78 596.10 4,644 +21.62(+3.76%)
Jan 11, 2023 574.48 574.48 574.48 574.48 1,268 +0.39(+0.07%)
Jan 10, 2023 561.28 580.30 561.28 574.09 2,590 +1.21(+0.21%)
Jan 09, 2023 586.11 586.12 572.88 572.88 7,236 +10.25(+1.82%)
Jan 06, 2023 562.63 562.63 562.63 562.63 2,219 -2.44(-0.43%)
Jan 05, 2023 560.30 573.51 552.33 565.07 3,895 +13.88(+2.52%)
Jan 04, 2023 552.10 552.16 551.19 551.19 1,882 +0.00(+0.00%)
Jan 03, 2023 534.79 588.26 526.93 551.19 9,194 +8.30(+1.53%)
Dec 30, 2022 543.63 559.53 539.53 542.89 8,772 -13.15(-2.36%)
Dec 29, 2022 557.69 567.66 554.59 556.04 6,834 +10.70(+1.96%)
Dec 28, 2022 541.49 547.61 539.65 545.34 3,014 -0.32(-0.06%)
Dec 27, 2022 546.44 574.55 543.16 545.66 3,463 +1.45(+0.27%)
Dec 23, 2022 552.92 566.05 525.97 544.21 2,513 -6.98(-1.27%)
Dec 22, 2022 549.73 551.30 524.03 551.19 3,516 +4.07(+0.74%)
Dec 21, 2022 547.02 547.11 546.93 547.11 2,598 +6.90(+1.28%)
Dec 20, 2022 541.49 541.81 536.95 540.21 4,597 +5.42(+1.01%)
Dec 19, 2022 541.16 564.87 522.48 534.79 7,533 -2.46(-0.46%)
Dec 16, 2022 560.86 560.86 519.16 537.25 22,327 -35.29(-6.16%)
Dec 15, 2022 590.37 590.37 563.22 572.54 6,064 -10.54(-1.81%)
Dec 14, 2022 593.62 593.62 573.76 583.08 5,785 -31.53(-5.13%)
Dec 13, 2022 592.35 614.61 592.35 614.61 4,979 +20.25(+3.41%)
Dec 12, 2022 555.84 602.43 555.84 594.35 5,295 -22.36(-3.63%)
Dec 09, 2022 629.55 629.55 610.83 616.71 3,114 +3.61(+0.59%)
Dec 08, 2022 578.46 613.10 578.46 613.10 5,585 +32.30(+5.56%)
Dec 07, 2022 588.94 588.94 580.80 580.80 3,385 -3.58(-0.61%)
Dec 06, 2022 600.17 600.17 584.38 584.38 3,941 -9.08(-1.53%)
Dec 05, 2022 601.25 603.01 583.29 593.46 7,050 -7.08(-1.18%)
Dec 02, 2022 609.57 617.71 596.09 600.54 8,641 -6.93(-1.14%)
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.