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

Atrion Corp (NQ: ATRI )

453.99 +0.74 (+0.16%)
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, 2023 486.94 512.54 486.94 506.77 6,468 +19.83(+4.07%)
May 30, 2023 486.94 486.94 486.94 486.94 2,101 -17.91(-3.55%)
May 26, 2023 514.36 514.36 504.86 504.86 3,547 -24.02(-4.54%)
May 25, 2023 530.86 530.86 528.87 528.87 4,131 -12.98(-2.40%)
May 24, 2023 536.65 543.06 529.57 541.85 7,224 +2.99(+0.55%)
May 23, 2023 538.86 538.86 538.86 538.86 3,488 -8.93(-1.63%)
May 22, 2023 537.53 558.81 537.53 547.79 2,435 +7.87(+1.46%)
May 19, 2023 544.06 544.06 539.92 539.92 1,817 +0.49(+0.09%)
May 18, 2023 539.44 539.44 539.44 539.44 3,041 -7.41(-1.36%)
May 17, 2023 546.85 546.85 546.85 546.85 1,808 +3.30(+0.61%)
May 16, 2023 543.55 543.55 543.55 543.55 1,222 -7.78(-1.41%)
May 15, 2023 547.09 551.33 547.09 551.33 2,818 +9.87(+1.82%)
May 12, 2023 541.46 541.46 541.46 541.46 1,464 +0.95(+0.18%)
May 11, 2023 540.51 545.39 540.51 540.51 3,383 -7.56(-1.38%)
May 10, 2023 535.56 548.07 525.90 548.07 3,894 +15.36(+2.88%)
May 09, 2023 584.23 584.23 525.90 532.71 9,244 -54.54(-9.29%)
May 08, 2023 579.95 587.25 570.67 587.25 5,415 -5.66(-0.95%)
May 05, 2023 597.15 597.15 587.26 592.90 3,800 +18.30(+3.18%)
May 04, 2023 574.61 574.61 574.61 574.61 2,027 -24.63(-4.11%)
May 03, 2023 599.23 599.23 599.23 599.23 1,993 +1.45(+0.24%)
May 02, 2023 591.77 597.78 583.70 597.78 2,844 -3.11(-0.52%)
May 01, 2023 606.72 606.72 600.89 600.89 3,196 +1.66(+0.28%)
Apr 28, 2023 599.23 599.23 599.23 599.23 3,375 -1.27(-0.21%)
Apr 27, 2023 608.68 608.68 600.50 600.50 2,698 -14.00(-2.28%)
Apr 26, 2023 614.50 614.50 614.50 614.50 2,469 -12.17(-1.94%)
Apr 25, 2023 617.53 626.68 615.18 626.68 2,822 +1.15(+0.18%)
Apr 24, 2023 625.53 625.53 625.53 625.53 1,404 -16.26(-2.53%)
Apr 21, 2023 627.06 652.51 627.06 641.79 3,666 +9.74(+1.54%)
Apr 20, 2023 608.49 632.05 608.49 632.05 6,947 +39.93(+6.74%)
Apr 19, 2023 592.12 592.12 592.12 592.12 1,675 +7.97(+1.36%)
Apr 18, 2023 610.52 611.29 584.16 584.16 6,799 -27.92(-4.56%)
Apr 17, 2023 610.58 621.83 608.18 612.08 5,016 -15.87(-2.53%)
Apr 14, 2023 627.95 627.95 627.95 627.95 1,446 -3.33(-0.53%)
Apr 13, 2023 625.67 642.77 625.67 631.27 3,173 +3.71(+0.59%)
Apr 12, 2023 649.27 649.27 627.57 627.57 1,471 -9.10(-1.43%)
Apr 11, 2023 643.02 650.94 636.66 636.66 4,043 +2.68(+0.42%)
Apr 10, 2023 610.34 633.98 610.34 633.98 4,889 +28.22(+4.66%)
Apr 06, 2023 610.63 613.55 605.76 605.76 3,195 -11.69(-1.89%)
Apr 05, 2023 618.42 618.42 617.00 617.45 2,355 +1.46(+0.24%)
Apr 04, 2023 615.99 615.99 615.99 615.99 1,952 -5.23(-0.84%)
Apr 03, 2023 610.59 623.58 610.59 621.22 5,508 +9.70(+1.59%)
Mar 31, 2023 620.42 624.56 611.51 611.51 5,284 +4.11(+0.68%)
Mar 30, 2023 596.02 607.40 596.02 607.40 3,752 +11.50(+1.93%)
Mar 29, 2023 595.90 595.90 595.90 595.90 2,837 -7.91(-1.31%)
Mar 28, 2023 619.43 627.67 603.81 603.81 9,291 -10.14(-1.65%)
Mar 27, 2023 607.71 618.41 607.71 613.95 4,934 -16.94(-2.68%)
Mar 24, 2023 628.16 633.99 623.59 630.89 2,947 +5.40(+0.86%)
Mar 23, 2023 620.43 625.82 620.43 625.48 4,060 +7.84(+1.27%)
Mar 22, 2023 613.78 625.24 613.78 617.64 3,225 -5.65(-0.91%)
Mar 21, 2023 627.54 631.08 621.00 623.29 7,260 +12.67(+2.07%)
Mar 20, 2023 610.62 610.62 610.62 610.62 2,073 +19.47(+3.29%)
Mar 17, 2023 589.58 609.21 582.36 591.15 12,473 +5.83(+1.00%)
Mar 16, 2023 561.84 585.32 561.84 585.32 4,776 +6.82(+1.18%)
Mar 15, 2023 578.50 578.50 578.50 578.50 2,836 -3.11(-0.53%)
Mar 14, 2023 581.61 581.61 581.61 581.61 3,836 -1.27(-0.22%)
Mar 13, 2023 582.87 582.87 582.87 582.87 3,018 -4.46(-0.76%)
Mar 10, 2023 587.34 587.34 587.34 587.34 2,145 -0.86(-0.15%)
Mar 09, 2023 588.20 588.20 588.20 588.20 1,559 -18.19(-3.00%)
Mar 08, 2023 584.38 606.40 584.38 606.40 3,481 +18.66(+3.18%)
Mar 07, 2023 587.74 587.74 587.74 587.74 2,574 -9.05(-1.52%)
Mar 06, 2023 615.07 615.07 596.79 596.79 4,093 -12.83(-2.10%)
Mar 03, 2023 583.93 623.87 583.93 609.62 6,686 +28.54(+4.91%)
Mar 02, 2023 548.30 581.08 547.93 581.08 6,177 +32.80(+5.98%)
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.