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

Atrion Corp (NQ: ATRI )

451.91 +0.81 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2023 544.42 548.15 544.42 548.15 4,047 -4.27(-0.77%)
Jul 28, 2023 563.08 563.08 540.27 552.42 3,028 +1.66(+0.30%)
Jul 27, 2023 524.54 551.81 524.54 550.76 4,969 +13.08(+2.43%)
Jul 26, 2023 535.99 537.74 531.82 537.68 3,432 +4.69(+0.88%)
Jul 25, 2023 536.01 536.01 532.99 532.99 5,082 -24.98(-4.48%)
Jul 24, 2023 557.85 563.20 543.18 557.97 6,681 -7.19(-1.27%)
Jul 21, 2023 556.26 565.15 549.32 565.15 4,380 +14.65(+2.66%)
Jul 20, 2023 550.51 550.51 550.51 550.51 1,384 -12.54(-2.23%)
Jul 19, 2023 548.57 563.05 546.07 563.05 3,780 -5.81(-1.02%)
Jul 18, 2023 568.86 568.86 568.86 568.86 2,394 +4.00(+0.71%)
Jul 17, 2023 550.38 579.82 550.14 564.86 7,116 +27.18(+5.06%)
Jul 14, 2023 537.68 537.68 537.68 537.68 1,636 +6.27(+1.18%)
Jul 13, 2023 528.00 531.41 528.00 531.41 3,168 +2.13(+0.40%)
Jul 12, 2023 529.28 529.28 529.28 529.28 2,079 -10.94(-2.03%)
Jul 11, 2023 540.22 540.22 540.22 540.22 2,019 +15.79(+3.01%)
Jul 10, 2023 524.43 524.43 524.43 524.43 4,941 -5.53(-1.04%)
Jul 07, 2023 529.96 529.96 529.96 529.96 2,678 -9.78(-1.81%)
Jul 06, 2023 533.27 539.73 533.27 539.73 3,621 -2.10(-0.39%)
Jul 05, 2023 560.01 560.01 541.84 541.84 3,225 -13.35(-2.40%)
Jul 03, 2023 555.18 555.18 555.18 555.18 1,651 +2.05(+0.37%)
Jun 30, 2023 545.06 553.13 545.06 553.13 3,082 +7.92(+1.45%)
Jun 29, 2023 539.94 545.21 529.82 545.21 4,197 +9.93(+1.85%)
Jun 28, 2023 530.69 537.77 516.03 535.28 8,333 -23.44(-4.20%)
Jun 27, 2023 556.55 589.20 553.79 558.72 4,416 -12.91(-2.26%)
Jun 26, 2023 570.68 585.94 565.30 571.63 6,190 -10.34(-1.78%)
Jun 23, 2023 575.70 581.97 574.06 581.97 12,542 +15.15(+2.67%)
Jun 22, 2023 565.36 573.27 565.28 566.82 4,826 +8.50(+1.52%)
Jun 21, 2023 554.40 558.32 552.46 558.32 4,971 -1.79(-0.32%)
Jun 20, 2023 538.68 567.13 538.68 560.11 7,127 +26.13(+4.89%)
Jun 16, 2023 525.03 539.41 523.11 533.98 9,733 +15.57(+3.00%)
Jun 15, 2023 521.15 523.11 518.42 518.42 4,022 -6.84(-1.30%)
Jun 14, 2023 518.52 525.26 518.52 525.26 1,804 -1.54(-0.29%)
Jun 13, 2023 535.64 535.64 521.76 526.80 4,536 -5.08(-0.96%)
Jun 12, 2023 545.77 545.77 531.88 531.88 5,689 -15.25(-2.79%)
Jun 09, 2023 547.13 547.13 547.13 547.13 1,919 +3.70(+0.68%)
Jun 08, 2023 550.49 550.49 543.43 543.43 2,856 -9.84(-1.78%)
Jun 07, 2023 534.93 553.27 534.93 553.27 5,009 +18.61(+3.48%)
Jun 06, 2023 534.13 534.66 534.13 534.66 3,003 +6.40(+1.21%)
Jun 05, 2023 523.37 542.87 523.37 528.26 4,522 -7.79(-1.45%)
Jun 02, 2023 538.90 541.71 536.05 536.05 4,953 +16.83(+3.24%)
Jun 01, 2023 517.73 522.05 517.73 519.22 4,077 +12.45(+2.46%)
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%)
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.