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 31, 2022 601.02 604.07 597.33 604.07 4,981 -2.36(-0.39%)
May 27, 2022 605.23 606.43 605.23 606.43 2,989 +7.93(+1.32%)
May 26, 2022 617.72 617.72 598.50 598.50 4,597 -7.69(-1.27%)
May 25, 2022 607.15 611.38 606.19 606.19 3,335 +6.25(+1.04%)
May 24, 2022 587.73 599.94 587.73 599.94 4,345 -4.32(-0.72%)
May 23, 2022 598.03 608.50 593.41 604.27 4,709 +6.57(+1.10%)
May 20, 2022 593.35 597.70 579.79 597.70 7,252 +2.01(+0.34%)
May 19, 2022 586.99 598.92 586.99 595.69 6,138 -10.05(-1.66%)
May 18, 2022 605.74 605.74 605.74 605.74 2,566 -9.10(-1.48%)
May 17, 2022 613.22 614.84 613.22 614.84 2,315 +7.69(+1.27%)
May 16, 2022 598.64 608.61 595.92 607.15 5,177 +17.29(+2.93%)
May 13, 2022 587.50 594.66 587.50 589.86 6,390 +8.65(+1.49%)
May 12, 2022 581.21 581.21 581.21 581.21 3,477 -11.67(-1.97%)
May 11, 2022 613.87 616.98 592.88 592.88 4,349 -11.59(-1.92%)
May 10, 2022 607.27 610.03 604.47 604.47 3,700 +6.35(+1.06%)
May 09, 2022 608.83 608.83 594.66 598.12 4,485 -11.91(-1.95%)
May 06, 2022 598.68 610.03 592.02 610.03 3,766 -0.43(-0.07%)
May 05, 2022 610.46 610.46 610.46 610.46 2,523 -22.80(-3.60%)
May 04, 2022 616.77 633.26 616.77 633.26 2,969 +13.43(+2.17%)
May 03, 2022 618.68 621.14 610.99 619.83 3,351 +6.05(+0.99%)
May 02, 2022 610.66 614.84 592.43 613.78 5,505 +11.80(+1.96%)
Apr 29, 2022 607.51 607.51 600.43 601.98 3,557 -25.25(-4.03%)
Apr 28, 2022 627.23 627.23 627.23 627.23 2,763 -7.80(-1.23%)
Apr 27, 2022 629.01 635.03 626.35 635.03 3,597 -2.04(-0.32%)
Apr 26, 2022 642.70 642.70 637.07 637.07 2,046 -15.00(-2.30%)
Apr 25, 2022 643.65 652.06 643.65 652.06 2,415 +2.64(+0.41%)
Apr 22, 2022 651.68 654.56 649.42 649.42 3,301 -16.70(-2.51%)
Apr 21, 2022 666.12 666.12 666.12 666.12 1,590 -22.67(-3.29%)
Apr 20, 2022 690.84 690.84 683.89 688.79 2,638 -16.12(-2.29%)
Apr 19, 2022 704.91 704.91 704.91 704.91 1,848 -3.83(-0.54%)
Apr 18, 2022 705.62 709.62 704.98 708.74 1,939 +4.68(+0.66%)
Apr 14, 2022 727.37 727.37 704.06 704.06 2,707 -22.44(-3.09%)
Apr 13, 2022 736.57 736.57 725.66 726.50 3,749 -6.74(-0.92%)
Apr 12, 2022 718.11 733.24 718.11 733.24 7,632 +25.98(+3.67%)
Apr 11, 2022 709.94 710.89 705.91 707.26 4,199 -3.63(-0.51%)
Apr 08, 2022 701.30 714.75 701.30 710.89 6,969 +2.88(+0.41%)
Apr 07, 2022 719.07 719.74 708.01 708.01 2,632 -4.81(-0.68%)
Apr 06, 2022 691.69 724.26 691.69 712.82 7,542 +26.05(+3.79%)
Apr 05, 2022 686.77 686.77 686.77 686.77 1,919 +9.34(+1.38%)
Apr 04, 2022 682.08 684.97 677.43 677.43 4,190 -4.38(-0.64%)
Apr 01, 2022 674.30 681.81 674.30 681.81 2,973 -3.15(-0.46%)
Mar 31, 2022 684.97 684.97 684.97 684.97 1,657 -2.12(-0.31%)
Mar 30, 2022 687.09 687.09 687.09 687.09 1,187 -11.33(-1.62%)
Mar 29, 2022 703.13 708.06 694.76 698.41 3,712 -4.19(-0.60%)
Mar 28, 2022 718.73 718.73 702.60 702.60 3,440 -1.90(-0.27%)
Mar 25, 2022 710.56 710.56 704.50 704.50 1,781 +4.02(+0.57%)
Mar 24, 2022 693.49 700.48 690.73 700.48 2,667 +10.60(+1.54%)
Mar 23, 2022 693.21 697.74 686.62 689.88 3,974 -8.47(-1.21%)
Mar 22, 2022 703.22 709.15 698.36 698.36 2,452 -7.20(-1.02%)
Mar 21, 2022 709.96 709.96 705.55 705.55 1,378 -4.09(-0.58%)
Mar 18, 2022 720.63 720.63 709.64 709.64 9,795 -10.58(-1.47%)
Mar 17, 2022 744.53 744.73 717.79 720.22 3,044 -5.48(-0.75%)
Mar 16, 2022 701.30 725.70 700.34 725.70 4,720 +16.72(+2.36%)
Mar 15, 2022 735.34 745.58 708.98 708.98 5,489 -24.02(-3.28%)
Mar 14, 2022 727.24 752.98 720.51 733.00 12,153 +42.02(+6.08%)
Mar 11, 2022 718.56 732.02 690.98 690.98 6,902 -20.83(-2.93%)
Mar 10, 2022 689.59 711.81 686.98 711.81 4,086 +28.84(+4.22%)
Mar 09, 2022 700.17 708.98 672.57 682.97 12,288 -6.90(-1.00%)
Mar 08, 2022 683.51 696.05 683.51 689.87 4,401 -3.98(-0.57%)
Mar 07, 2022 692.28 696.89 692.28 693.84 2,435 +0.00(+0.00%)
Mar 04, 2022 694.61 698.62 693.84 693.84 1,911 -1.82(-0.26%)
Mar 03, 2022 695.66 695.66 695.66 695.66 1,100 -10.44(-1.48%)
Mar 02, 2022 699.05 714.83 699.05 706.11 5,476 +6.13(+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.