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

Atrion Corp (NQ: ATRI )

453.99 UNCHANGED
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 29, 2015 343.07 344.55 335.96 338.13 6,244 -6.39(-1.86%)
May 28, 2015 343.64 345.50 343.39 344.53 4,448 -0.92(-0.27%)
May 27, 2015 344.51 346.90 343.65 345.45 4,737 +4.37(+1.28%)
May 26, 2015 345.01 345.45 333.75 341.07 6,502 -1.68(-0.49%)
May 22, 2015 341.85 342.75 342.75 342.75 15,410 -0.12(-0.03%)
May 21, 2015 330.42 343.57 330.42 342.87 32,202 +9.80(+2.94%)
May 20, 2015 316.68 335.44 315.74 333.07 31,690 +16.59(+5.24%)
May 19, 2015 313.87 318.40 311.90 316.49 12,701 +3.69(+1.18%)
May 18, 2015 310.30 317.48 310.30 312.80 10,728 +1.33(+0.43%)
May 15, 2015 311.08 313.97 309.02 311.46 10,352 +1.01(+0.33%)
May 14, 2015 305.59 310.45 305.59 310.45 4,306 +3.16(+1.03%)
May 13, 2015 304.69 307.29 304.69 307.29 3,449 +0.25(+0.08%)
May 12, 2015 302.34 309.11 301.35 307.04 15,131 +1.37(+0.45%)
May 11, 2015 299.91 307.57 299.91 305.67 16,540 +7.12(+2.38%)
May 08, 2015 298.55 298.55 298.55 298.55 992 +3.61(+1.22%)
May 07, 2015 294.95 294.95 294.95 294.95 2,160 -0.15(-0.05%)
May 06, 2015 299.46 299.46 293.14 295.10 22,298 -3.67(-1.23%)
May 05, 2015 297.65 299.46 288.65 298.77 9,275 +2.92(+0.99%)
May 04, 2015 288.63 295.85 288.63 295.85 5,587 +1.08(+0.37%)
May 01, 2015 290.07 296.43 290.07 294.76 10,244 +1.76(+0.60%)
Apr 30, 2015 295.93 297.11 293.01 293.01 12,469 -5.93(-1.98%)
Apr 29, 2015 298.55 299.46 293.24 298.93 9,068 +4.71(+1.60%)
Apr 28, 2015 293.17 298.04 293.17 294.22 2,741 -0.54(-0.18%)
Apr 27, 2015 306.67 306.67 293.20 294.76 7,729 -0.98(-0.33%)
Apr 24, 2015 296.68 299.44 292.25 295.75 30,296 +0.89(+0.30%)
Apr 23, 2015 293.68 296.98 293.68 294.86 4,122 -1.38(-0.47%)
Apr 22, 2015 285.25 299.01 285.25 296.24 2,239 -5.24(-1.74%)
Apr 21, 2015 303.16 310.86 299.46 301.48 38,909 -3.03(-1.00%)
Apr 20, 2015 293.59 307.24 293.59 304.51 41,727 +4.78(+1.60%)
Apr 17, 2015 302.71 303.36 297.65 299.73 34,360 -6.68(-2.18%)
Apr 16, 2015 297.11 313.95 294.94 306.40 29,638 +6.94(+2.32%)
Apr 15, 2015 288.63 299.46 288.18 299.46 21,085 +10.69(+3.70%)
Apr 14, 2015 294.48 294.48 287.76 288.77 19,937 -5.86(-1.99%)
Apr 13, 2015 300.56 300.56 292.19 294.63 13,463 -6.63(-2.20%)
Apr 10, 2015 304.57 304.57 300.71 301.26 2,668 -1.26(-0.42%)
Apr 09, 2015 310.88 310.88 301.75 302.52 4,827 -4.38(-1.43%)
Apr 08, 2015 304.86 315.59 302.70 306.90 3,124 +2.13(+0.70%)
Apr 07, 2015 308.87 315.65 304.77 304.77 7,563 -8.56(-2.73%)
Apr 06, 2015 313.72 313.72 309.78 313.33 1,670 +8.47(+2.78%)
Apr 02, 2015 310.55 304.86 304.86 304.86 9,867 -6.31(-2.03%)
Apr 01, 2015 308.51 319.80 308.51 311.16 4,490 -0.48(-0.15%)
Mar 31, 2015 299.74 312.99 299.02 311.64 9,955 +9.04(+2.99%)
Mar 30, 2015 320.76 320.76 296.64 302.60 4,596 -4.56(-1.48%)
Mar 27, 2015 299.63 308.03 299.63 307.16 6,736 +3.92(+1.29%)
Mar 26, 2015 301.26 303.79 301.04 303.24 4,204 +2.55(+0.85%)
Mar 25, 2015 308.94 308.94 295.85 300.68 5,684 -10.14(-3.26%)
Mar 24, 2015 303.65 311.86 303.65 310.82 13,532 +4.50(+1.47%)
Mar 23, 2015 303.06 309.98 302.15 306.32 19,547 +1.52(+0.50%)
Mar 20, 2015 300.91 305.08 297.65 304.80 19,977 +7.50(+2.52%)
Mar 19, 2015 297.65 301.86 294.45 297.30 10,831 +0.72(+0.24%)
Mar 18, 2015 295.85 300.25 294.31 296.58 15,000 -3.83(-1.27%)
Mar 17, 2015 302.39 302.39 300.40 300.40 2,911 -2.16(-0.72%)
Mar 16, 2015 297.80 302.57 295.13 302.57 3,976 +4.79(+1.61%)
Mar 13, 2015 300.81 300.81 293.19 297.78 5,279 -1.24(-0.41%)
Mar 12, 2015 296.41 299.01 296.15 299.01 4,206 +5.50(+1.87%)
Mar 11, 2015 292.49 297.88 292.49 293.51 4,149 +0.99(+0.34%)
Mar 10, 2015 292.48 294.47 292.48 292.52 2,422 -3.56(-1.20%)
Mar 09, 2015 290.86 296.99 290.77 296.08 14,935 +5.60(+1.93%)
Mar 06, 2015 287.98 294.28 287.98 290.48 19,826 +1.24(+0.43%)
Mar 05, 2015 288.91 300.36 288.91 289.24 5,463 -0.93(-0.32%)
Mar 04, 2015 293.83 293.83 290.17 290.17 1,238 -2.31(-0.79%)
Mar 03, 2015 295.18 300.58 292.04 292.48 6,818 -3.41(-1.15%)
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.