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 )

459.92 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 20, 2024				459.92	0	+0.26(+0.06%)
Aug 19, 2024	460.00	460.00	459.60	459.66	19,992	-0.19(-0.04%)
Aug 16, 2024	459.58	460.00	459.58	459.85	27,640	+0.40(+0.09%)
Aug 15, 2024	459.66	459.66	459.45	459.45	16,630	-0.01(-0.00%)
Aug 14, 2024	459.70	459.70	459.41	459.46	11,197	-0.02(-0.00%)
Aug 13, 2024	459.25	459.62	459.25	459.48	26,000	+0.46(+0.10%)
Aug 12, 2024	459.12	459.14	459.01	459.02	15,175	+0.25(+0.05%)
Aug 09, 2024	459.15	459.18	458.77	458.77	14,197	+0.15(+0.03%)
Aug 08, 2024	459.30	459.33	458.62	458.62	29,217	+0.11(+0.02%)
Aug 07, 2024	458.50	459.17	458.50	458.51	23,866	+0.01(+0.00%)
Aug 06, 2024	458.11	459.36	458.03	458.50	22,411	+0.25(+0.05%)
Aug 05, 2024	457.75	458.83	457.50	458.25	30,841	-0.05(-0.01%)
Aug 02, 2024	458.30	459.00	458.25	458.30	37,834	+0.00(+0.00%)
Aug 01, 2024	458.86	459.12	458.25	458.30	13,433	+0.00(+0.00%)
Jul 31, 2024	458.17	458.94	458.17	458.30	23,041	-0.04(-0.01%)
Jul 30, 2024	458.12	458.34	458.12	458.34	12,478	+0.24(+0.05%)
Jul 29, 2024	457.86	458.48	457.85	458.10	25,725	+0.45(+0.10%)
Jul 26, 2024	457.60	458.01	457.60	457.65	17,548	+0.00(+0.00%)
Jul 25, 2024	457.68	457.87	457.50	457.65	23,133	-0.21(-0.05%)
Jul 24, 2024	458.25	458.25	457.50	457.86	10,615	+0.13(+0.03%)
Jul 23, 2024	457.50	458.00	457.38	457.73	17,278	+0.63(+0.14%)
Jul 22, 2024	457.75	457.75	457.05	457.10	22,209	+0.10(+0.02%)
Jul 19, 2024	456.75	457.50	456.53	457.00	19,815	+0.42(+0.09%)
Jul 18, 2024	456.50	457.72	456.50	456.58	25,322	+0.13(+0.03%)
Jul 17, 2024	456.30	457.50	456.30	456.45	50,455	+0.20(+0.04%)
Jul 16, 2024	456.75	457.00	456.01	456.25	22,520	+0.19(+0.04%)
Jul 15, 2024	456.53	456.90	455.60	456.06	22,429	+0.46(+0.10%)
Jul 12, 2024	456.42	456.43	454.65	455.60	16,786	+1.97(+0.43%)
Jul 11, 2024	455.21	457.08	452.88	453.63	27,121	-0.27(-0.06%)
Jul 10, 2024	454.39	454.75	453.00	453.90	35,700	+0.76(+0.17%)
Jul 09, 2024	455.36	455.36	452.15	453.14	11,325	-1.83(-0.40%)
Jul 08, 2024	453.99	454.97	452.14	454.97	15,538	+1.83(+0.40%)
Jul 05, 2024	456.00	456.00	452.30	453.14	13,878	-1.33(-0.29%)
Jul 03, 2024	451.50	454.47	451.50	454.47	18,456	+1.08(+0.24%)
Jul 02, 2024	452.38	453.71	451.33	453.39	17,793	+1.27(+0.28%)
Jul 01, 2024	452.43	453.74	451.11	452.12	30,847	-0.31(-0.07%)
Jun 28, 2024	454.50	454.90	451.49	452.43	67,128	-0.71(-0.16%)
Jun 27, 2024	453.00	454.06	452.25	453.14	54,844	+0.22(+0.05%)
Jun 26, 2024	454.50	455.88	452.92	452.92	45,593	+0.43(+0.10%)
Jun 25, 2024	453.30	453.62	451.99	452.49	27,713	-0.87(-0.19%)
Jun 24, 2024	452.85	454.77	452.00	453.36	26,361	+1.38(+0.31%)
Jun 21, 2024	451.14	452.12	451.11	451.98	42,923	+1.98(+0.44%)
Jun 20, 2024	452.40	452.40	450.00	450.00	12,235	-6.18(-1.35%)
Jun 18, 2024	451.51	457.55	451.51	456.18	19,847	+4.27(+0.94%)
Jun 17, 2024	451.21	453.00	449.04	451.91	31,711	+0.81(+0.18%)
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%)

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