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 )

451.91 +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 (%)
Sep 29, 2023 394.60 406.02 394.05 406.02 4,280 -8.38(-2.02%)
Sep 28, 2023 412.02 414.40 412.02 414.40 2,545 +1.67(+0.40%)
Sep 27, 2023 393.53 413.33 392.39 412.73 9,948 +18.47(+4.69%)
Sep 26, 2023 400.84 400.84 393.07 394.26 8,045 -18.08(-4.38%)
Sep 25, 2023 415.34 412.34 408.80 412.34 6,974 -9.48(-2.25%)
Sep 22, 2023 421.82 421.82 421.82 421.82 4,015 -11.53(-2.66%)
Sep 21, 2023 440.82 440.82 433.35 433.35 4,349 -3.00(-0.69%)
Sep 20, 2023 437.35 437.35 436.35 436.35 3,713 -5.77(-1.30%)
Sep 19, 2023 431.97 448.90 431.97 442.12 4,112 -7.86(-1.75%)
Sep 18, 2023 456.95 461.95 449.98 449.98 1,881 -2.06(-0.46%)
Sep 15, 2023 442.21 452.04 437.22 452.04 12,794 +9.24(+2.09%)
Sep 14, 2023 436.31 444.18 436.31 442.81 1,899 +13.55(+3.16%)
Sep 13, 2023 440.00 440.00 429.25 429.25 3,749 -7.80(-1.79%)
Sep 12, 2023 447.49 447.49 433.21 437.06 3,229 -4.90(-1.11%)
Sep 11, 2023 441.95 441.95 441.95 441.95 1,938 -2.58(-0.58%)
Sep 08, 2023 444.53 444.53 444.53 444.53 1,707 -7.98(-1.76%)
Sep 07, 2023 452.51 452.51 452.51 452.51 2,163 -10.08(-2.18%)
Sep 06, 2023 462.60 462.60 462.60 462.60 2,527 +11.45(+2.54%)
Sep 05, 2023 454.76 454.76 451.15 451.15 2,182 -8.42(-1.83%)
Sep 01, 2023 449.78 459.56 449.78 459.56 2,320 +4.80(+1.06%)
Aug 31, 2023 455.65 462.48 454.76 454.76 3,102 +0.15(+0.03%)
Aug 30, 2023 460.39 460.39 454.62 454.62 1,625 -9.58(-2.06%)
Aug 29, 2023 459.08 464.20 459.08 464.20 2,099 +11.07(+2.44%)
Aug 28, 2023 449.78 458.88 449.78 453.13 3,407 +7.36(+1.65%)
Aug 25, 2023 445.77 445.77 445.77 445.77 1,827 -8.61(-1.89%)
Aug 24, 2023 458.33 459.56 454.37 454.37 3,308 -9.78(-2.11%)
Aug 23, 2023 467.92 469.63 464.15 464.15 2,233 -5.39(-1.15%)
Aug 22, 2023 469.54 469.54 469.54 469.54 1,041 -5.32(-1.12%)
Aug 21, 2023 474.86 474.86 474.86 474.86 2,655 -1.52(-0.32%)
Aug 18, 2023 475.11 479.91 475.11 476.38 2,407 -0.20(-0.04%)
Aug 17, 2023 471.88 480.95 471.88 476.58 1,992 -5.47(-1.13%)
Aug 16, 2023 479.55 482.04 479.55 482.04 2,489 -12.73(-2.57%)
Aug 15, 2023 503.81 503.81 494.77 494.77 3,679 -13.28(-2.61%)
Aug 14, 2023 513.73 513.73 508.05 508.05 2,210 -17.00(-3.24%)
Aug 11, 2023 525.06 525.06 525.06 525.06 1,463 +8.43(+1.63%)
Aug 10, 2023 526.09 526.09 516.63 516.63 3,448 -19.10(-3.56%)
Aug 09, 2023 535.72 535.72 535.72 535.72 2,122 -9.46(-1.74%)
Aug 08, 2023 524.97 551.67 524.97 545.19 4,931 +25.01(+4.81%)
Aug 07, 2023 520.18 520.18 520.18 520.18 2,141 -9.15(-1.73%)
Aug 04, 2023 534.11 534.11 529.33 529.33 987 +2.49(+0.47%)
Aug 03, 2023 526.84 526.84 526.84 526.84 2,022 -4.51(-0.85%)
Aug 02, 2023 531.34 531.34 531.34 531.34 2,003 -3.40(-0.64%)
Aug 01, 2023 539.78 539.78 534.75 534.75 2,786 -13.40(-2.45%)
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%)
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.