Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2020 653.52 676.85 641.28 674.23 9,706 +18.94(+2.89%)
Jan 30, 2020 661.07 662.52 645.98 655.29 7,107 -9.01(-1.36%)
Jan 29, 2020 669.92 669.92 661.37 664.30 5,289 -8.75(-1.30%)
Jan 28, 2020 678.59 682.71 673.05 673.05 5,430 -2.88(-0.43%)
Jan 27, 2020 660.26 681.00 660.26 675.92 5,709 +0.91(+0.13%)
Jan 24, 2020 691.86 691.86 675.01 675.01 3,840 -29.41(-4.17%)
Jan 23, 2020 701.30 709.07 697.02 704.42 6,633 +3.08(+0.44%)
Jan 22, 2020 693.31 706.39 689.70 701.35 6,794 +12.30(+1.78%)
Jan 21, 2020 670.25 692.37 670.25 689.05 7,252 +25.74(+3.88%)
Jan 17, 2020 665.04 677.48 655.64 663.30 6,506 -0.29(-0.04%)
Jan 16, 2020 656.68 672.73 656.68 663.60 4,601 +7.37(+1.12%)
Jan 15, 2020 674.24 674.24 648.90 656.23 9,820 -17.62(-2.62%)
Jan 14, 2020 673.96 684.36 668.49 673.85 5,239 +0.50(+0.07%)
Jan 13, 2020 667.61 683.74 667.61 673.36 11,206 +0.24(+0.04%)
Jan 10, 2020 673.19 680.05 670.49 673.11 10,240 +1.41(+0.21%)
Jan 09, 2020 671.87 682.85 671.71 671.71 10,625 +1.21(+0.18%)
Jan 08, 2020 682.17 682.17 670.50 670.50 6,966 -11.50(-1.69%)
Jan 07, 2020 686.49 694.37 680.98 682.00 3,869 -6.22(-0.90%)
Jan 06, 2020 685.16 698.77 679.03 688.21 9,289 -0.51(-0.07%)
Jan 03, 2020 687.20 695.33 681.43 688.72 6,186 -4.08(-0.59%)
Jan 02, 2020 706.23 709.08 691.86 692.80 6,356 -11.72(-1.66%)
Dec 31, 2019 696.65 708.74 696.65 704.52 10,560 +6.10(+0.87%)
Dec 30, 2019 690.46 706.38 686.11 698.41 11,515 +9.94(+1.44%)
Dec 27, 2019 700.21 700.30 688.48 688.48 6,720 -12.00(-1.71%)
Dec 26, 2019 711.24 716.69 694.39 700.48 13,839 -9.63(-1.36%)
Dec 24, 2019 691.20 713.91 691.20 710.10 8,000 +13.91(+2.00%)
Dec 23, 2019 666.68 704.99 666.37 696.19 15,836 +25.89(+3.86%)
Dec 20, 2019 669.17 670.30 666.27 670.30 16,640 +3.73(+0.56%)
Dec 19, 2019 665.61 674.03 663.80 666.57 11,264 +1.68(+0.25%)
Dec 18, 2019 664.18 665.61 657.89 664.89 9,471 +0.31(+0.05%)
Dec 17, 2019 656.97 667.49 640.78 664.58 5,609 +9.16(+1.40%)
Dec 16, 2019 661.19 669.93 655.42 655.42 9,240 -4.57(-0.69%)
Dec 13, 2019 643.74 665.60 640.98 659.99 8,853 +12.17(+1.88%)
Dec 12, 2019 646.86 659.05 646.86 647.82 5,672 +0.97(+0.15%)
Dec 11, 2019 645.72 646.85 633.11 646.85 6,322 +1.40(+0.22%)
Dec 10, 2019 652.35 659.06 644.75 645.46 7,064 -9.41(-1.44%)
Dec 09, 2019 663.70 666.64 654.87 654.87 6,561 -7.24(-1.09%)
Dec 06, 2019 666.12 666.99 657.76 662.11 10,880 -0.85(-0.13%)
Dec 05, 2019 660.42 666.55 660.24 662.96 8,596 +0.78(+0.12%)
Dec 04, 2019 658.20 665.46 658.11 662.18 6,908 -1.09(-0.16%)
Dec 03, 2019 664.07 666.99 656.07 663.27 7,047 -4.24(-0.63%)
Dec 02, 2019 669.38 681.99 657.03 667.50 12,358 +6.86(+1.04%)
Nov 29, 2019 657.76 663.29 656.24 660.64 3,733 +2.11(+0.32%)
Nov 27, 2019 666.72 666.72 655.03 658.53 4,489 -8.42(-1.26%)
Nov 26, 2019 669.22 669.22 634.42 666.95 6,015 -1.61(-0.24%)
Nov 25, 2019 679.77 679.77 655.94 668.56 7,395 -3.07(-0.46%)
Nov 22, 2019 682.31 682.31 658.45 671.63 5,879 -10.48(-1.54%)
Nov 21, 2019 673.41 682.11 664.59 682.11 4,886 +10.47(+1.56%)
Nov 20, 2019 686.76 687.84 671.64 671.64 6,234 -16.36(-2.38%)
Nov 19, 2019 675.91 692.80 675.91 688.00 7,289 +14.51(+2.15%)
Nov 18, 2019 681.76 682.67 663.38 673.49 7,115 -7.97(-1.17%)
Nov 15, 2019 692.18 693.14 680.66 681.46 6,841 -9.72(-1.41%)
Nov 14, 2019 705.77 706.10 689.40 691.18 10,837 -14.78(-2.09%)
Nov 13, 2019 706.35 708.91 703.93 705.96 6,321 -0.75(-0.11%)
Nov 12, 2019 710.03 711.02 701.76 706.71 6,606 +1.40(+0.20%)
Nov 11, 2019 709.67 709.98 701.97 705.30 5,365 -5.23(-0.74%)
Nov 08, 2019 712.94 713.82 701.84 710.53 4,169 -2.28(-0.32%)
Nov 07, 2019 718.55 720.84 695.36 712.82 10,837 -8.14(-1.13%)
Nov 06, 2019 752.55 752.58 720.95 720.95 11,863 -31.12(-4.14%)
Nov 05, 2019 763.80 763.80 735.24 752.08 12,176 -13.09(-1.71%)
Nov 04, 2019 786.79 786.79 765.16 765.16 11,590 -16.85(-2.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.