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 )

451.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 489.32 515.03 489.32 509.24 6,437 +19.93(+4.07%)
May 30, 2023 489.32 489.32 489.32 489.32 2,091 -18.00(-3.55%)
May 26, 2023 516.87 516.87 507.31 507.31 3,530 -24.13(-4.54%)
May 25, 2023 533.45 533.45 531.45 531.45 4,111 -13.04(-2.40%)
May 24, 2023 539.27 545.71 532.15 544.49 7,189 +3.00(+0.55%)
May 23, 2023 541.49 541.49 541.49 541.49 3,471 -8.97(-1.63%)
May 22, 2023 540.15 561.53 540.15 550.46 2,423 +7.91(+1.46%)
May 19, 2023 546.71 546.71 542.55 542.55 1,808 +0.49(+0.09%)
May 18, 2023 542.06 542.06 542.06 542.06 3,026 -7.45(-1.36%)
May 17, 2023 549.51 549.51 549.51 549.51 1,799 +3.32(+0.61%)
May 16, 2023 546.19 546.19 546.19 546.19 1,217 -7.82(-1.41%)
May 15, 2023 549.76 554.01 549.76 554.01 2,804 +9.91(+1.82%)
May 12, 2023 544.10 544.10 544.10 544.10 1,457 +0.96(+0.18%)
May 11, 2023 543.14 548.04 543.14 543.14 3,366 -7.59(-1.38%)
May 10, 2023 538.17 550.74 528.46 550.74 3,875 +15.43(+2.88%)
May 09, 2023 587.07 587.07 528.46 535.30 9,199 -54.80(-9.29%)
May 08, 2023 582.77 590.11 573.45 590.11 5,389 -5.69(-0.95%)
May 05, 2023 600.05 600.05 590.12 595.79 3,781 +18.39(+3.18%)
May 04, 2023 577.40 577.40 577.40 577.40 2,018 -24.75(-4.11%)
May 03, 2023 602.15 602.15 602.15 602.15 1,983 +1.46(+0.24%)
May 02, 2023 594.66 600.69 586.54 600.69 2,830 -3.12(-0.52%)
May 01, 2023 609.68 609.68 603.82 603.82 3,180 +1.66(+0.28%)
Apr 28, 2023 602.15 602.15 602.15 602.15 3,358 -1.27(-0.21%)
Apr 27, 2023 611.64 611.64 603.42 603.42 2,685 -14.07(-2.28%)
Apr 26, 2023 617.50 617.50 617.50 617.50 2,457 -12.23(-1.94%)
Apr 25, 2023 620.54 629.73 618.17 629.73 2,809 +1.15(+0.18%)
Apr 24, 2023 628.58 628.58 628.58 628.58 1,397 -16.34(-2.53%)
Apr 21, 2023 630.11 655.68 630.11 644.92 3,648 +9.79(+1.54%)
Apr 20, 2023 611.45 635.13 611.45 635.13 6,913 +40.12(+6.74%)
Apr 19, 2023 595.01 595.01 595.01 595.01 1,667 +8.00(+1.36%)
Apr 18, 2023 613.50 614.26 587.00 587.00 6,766 -28.06(-4.56%)
Apr 17, 2023 613.55 624.86 611.15 615.06 4,992 -15.94(-2.53%)
Apr 14, 2023 631.00 631.00 631.00 631.00 1,439 -3.35(-0.53%)
Apr 13, 2023 628.71 645.90 628.71 634.35 3,158 +3.73(+0.59%)
Apr 12, 2023 652.43 652.43 630.62 630.62 1,464 -9.14(-1.43%)
Apr 11, 2023 646.15 654.11 639.76 639.76 4,023 +2.69(+0.42%)
Apr 10, 2023 613.31 637.07 613.31 637.07 4,865 +28.36(+4.66%)
Apr 06, 2023 613.60 616.54 608.71 608.71 3,179 -11.74(-1.89%)
Apr 05, 2023 621.43 621.43 620.01 620.45 2,344 +1.47(+0.24%)
Apr 04, 2023 618.99 618.99 618.99 618.99 1,943 -5.25(-0.84%)
Apr 03, 2023 613.56 626.61 613.56 624.24 5,482 +9.75(+1.59%)
Mar 31, 2023 623.44 627.60 614.49 614.49 5,259 +4.13(+0.68%)
Mar 30, 2023 598.92 610.36 598.92 610.36 3,734 +11.56(+1.93%)
Mar 29, 2023 598.80 598.80 598.80 598.80 2,823 -7.95(-1.31%)
Mar 28, 2023 622.45 630.73 606.75 606.75 9,246 -10.19(-1.65%)
Mar 27, 2023 610.67 621.42 610.67 616.94 4,910 -17.02(-2.68%)
Mar 24, 2023 631.22 637.08 626.63 633.96 2,933 +5.43(+0.86%)
Mar 23, 2023 623.45 628.87 623.45 628.53 4,040 +7.88(+1.27%)
Mar 22, 2023 616.77 628.28 616.77 620.65 3,209 -5.68(-0.91%)
Mar 21, 2023 630.59 634.15 624.02 626.33 7,225 +12.73(+2.07%)
Mar 20, 2023 613.59 613.59 613.59 613.59 2,063 +19.56(+3.29%)
Mar 17, 2023 592.45 612.17 585.19 594.03 12,413 +5.86(+1.00%)
Mar 16, 2023 564.57 588.17 564.57 588.17 4,753 +6.85(+1.18%)
Mar 15, 2023 581.32 581.32 581.32 581.32 2,822 -3.12(-0.53%)
Mar 14, 2023 584.44 584.44 584.44 584.44 3,817 -1.27(-0.22%)
Mar 13, 2023 585.71 585.71 585.71 585.71 3,003 -4.49(-0.76%)
Mar 10, 2023 590.20 590.20 590.20 590.20 2,135 -0.87(-0.15%)
Mar 09, 2023 591.07 591.07 591.07 591.07 1,551 -18.28(-3.00%)
Mar 08, 2023 587.22 609.35 587.22 609.35 3,464 +18.75(+3.18%)
Mar 07, 2023 590.60 590.60 590.60 590.60 2,561 -9.10(-1.52%)
Mar 06, 2023 618.07 618.07 599.70 599.70 4,073 -12.89(-2.10%)
Mar 03, 2023 586.77 626.91 586.77 612.59 6,654 +28.68(+4.91%)
Mar 02, 2023 550.97 583.91 550.60 583.91 6,147 +32.96(+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.
 
 
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.