Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2024	453.00	456.19	451.10	451.10	26,930	-0.69(-0.15%)
Jun 13, 2024	451.80	452.68	450.90	451.79	20,452	+0.74(+0.16%)
Jun 12, 2024	454.36	454.64	450.95	451.05	19,093	-1.14(-0.25%)
Jun 11, 2024	451.84	453.09	451.33	452.20	21,265	-0.40(-0.09%)
Jun 10, 2024	449.81	452.90	449.81	452.60	29,191	+2.15(+0.48%)
Jun 07, 2024	450.81	454.79	448.70	450.45	27,435	-1.34(-0.30%)
Jun 06, 2024	451.91	454.88	450.81	451.79	36,222	-2.11(-0.46%)
Jun 05, 2024	454.79	456.27	452.40	453.90	12,963	+0.21(+0.05%)
Jun 04, 2024	456.78	457.33	452.61	453.69	31,978	-3.33(-0.73%)
Jun 03, 2024	457.41	461.54	455.78	457.02	57,652	-1.00(-0.22%)
May 31, 2024	458.92	462.25	457.25	458.02	38,212	-2.04(-0.44%)
May 30, 2024	457.77	470.11	456.87	460.06	40,028	+1.89(+0.41%)
May 29, 2024	449.81	465.08	447.82	458.17	78,921	+4.33(+0.95%)
May 28, 2024	464.60	464.78	452.85	453.84	72,892	-6.85(-1.49%)
May 24, 2024	461.76	475.62	455.57	460.69	28,560	-1.06(-0.23%)
May 23, 2024	469.74	473.69	451.41	461.75	27,854	-7.95(-1.69%)
May 22, 2024	445.71	474.07	445.66	469.70	18,072	+20.64(+4.60%)
May 21, 2024	470.71	470.71	447.82	449.06	40,841	-21.05(-4.48%)
May 20, 2024	459.77	476.15	446.96	470.11	40,815	+7.12(+1.54%)
May 17, 2024	455.60	473.45	445.11	463.00	39,010	+9.36(+2.06%)
May 16, 2024	486.07	492.60	452.08	453.63	21,540	-39.96(-8.09%)
May 15, 2024	472.77	500.80	472.75	493.59	34,622	+20.06(+4.24%)
May 14, 2024	444.88	474.79	444.88	473.52	40,565	+35.95(+8.22%)
May 13, 2024	439.38	449.01	423.33	437.57	33,965	-5.62(-1.27%)
May 10, 2024	428.17	444.29	420.95	443.19	20,515	+17.47(+4.10%)
May 09, 2024	403.04	429.41	403.04	425.73	22,572	+17.53(+4.30%)
May 08, 2024	420.00	420.00	388.76	408.19	34,084	-6.99(-1.68%)
May 07, 2024	427.92	434.77	415.18	415.18	31,878	-17.71(-4.09%)
May 06, 2024	415.63	432.89	413.39	432.89	36,733	+19.95(+4.83%)
May 03, 2024	417.98	424.38	412.94	412.94	37,075	+0.00(+0.00%)
May 02, 2024	427.43	429.89	412.66	412.94	36,992	-11.87(-2.79%)
May 01, 2024	414.99	425.93	413.00	424.81	37,231	+3.57(+0.85%)
Apr 30, 2024	417.96	425.43	412.02	421.24	24,132	+3.27(+0.78%)
Apr 29, 2024	389.15	418.56	389.15	417.96	31,399	+24.87(+6.33%)
Apr 26, 2024	403.44	408.99	387.08	393.10	26,523	-3.94(-0.99%)
Apr 25, 2024	415.35	417.96	394.31	397.04	31,555	-25.10(-5.95%)
Apr 24, 2024	400.70	423.20	400.70	422.13	20,968	+18.81(+4.66%)
Apr 23, 2024	401.35	417.16	399.55	403.33	39,901	+5.43(+1.37%)
Apr 22, 2024	407.02	422.66	397.89	397.89	31,064	-2.51(-0.63%)
Apr 19, 2024	381.14	406.02	379.46	400.40	38,954	+16.57(+4.32%)
Apr 18, 2024	397.07	405.32	383.83	383.83	25,872	-13.00(-3.28%)
Apr 17, 2024	406.42	410.89	396.83	396.83	35,608	-10.32(-2.53%)
Apr 16, 2024	399.50	407.15	396.87	407.15	22,704	+10.40(+2.62%)
Apr 15, 2024	393.48	403.62	393.48	396.75	22,381	-0.67(-0.17%)
Apr 12, 2024	400.08	400.08	392.09	397.42	16,438	-3.73(-0.93%)
Apr 11, 2024	425.23	430.67	401.05	401.15	40,039	-24.36(-5.73%)
Apr 10, 2024	433.92	446.31	412.69	425.51	39,016	-14.09(-3.21%)
Apr 09, 2024	416.75	441.13	416.27	439.60	33,358	+24.85(+5.99%)
Apr 08, 2024	413.99	430.40	413.99	414.75	43,356	+0.67(+0.16%)
Apr 05, 2024	414.38	418.96	412.11	414.08	37,613	-3.51(-0.84%)
Apr 04, 2024	403.79	424.82	395.45	417.60	34,330	+14.25(+3.53%)
Apr 03, 2024	376.68	405.57	374.01	403.35	28,511	+24.10(+6.36%)
Apr 02, 2024	399.42	399.42	373.02	379.24	21,320	-27.58(-6.78%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Atrion Corp (NQ: ATRI )

Historical Prices