Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atrion Corp (NQ: ATRI )

453.99 +0.74 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 29, 2016 338.02 345.05 331.63 341.06 13,583 +2.76(+0.82%)
Jan 28, 2016 334.23 340.58 333.41 338.30 2,401 +4.15(+1.24%)
Jan 27, 2016 330.58 338.71 325.59 334.15 3,077 +3.82(+1.16%)
Jan 26, 2016 334.23 334.23 327.15 330.33 4,786 -1.19(-0.36%)
Jan 25, 2016 331.51 335.11 331.51 331.52 2,769 -5.99(-1.77%)
Jan 22, 2016 333.63 337.50 333.63 337.50 2,843 +3.91(+1.17%)
Jan 21, 2016 335.85 335.85 330.39 333.60 3,165 +0.27(+0.08%)
Jan 20, 2016 324.37 333.32 323.83 333.32 4,351 +4.55(+1.38%)
Jan 19, 2016 324.79 330.58 324.79 328.77 2,350 +5.03(+1.55%)
Jan 15, 2016 325.97 323.74 323.74 323.74 7,817 -3.50(-1.07%)
Jan 14, 2016 340.50 340.50 317.88 327.24 13,127 -5.18(-1.56%)
Jan 13, 2016 340.59 340.59 332.42 332.42 3,129 -6.34(-1.87%)
Jan 12, 2016 339.14 339.68 336.97 338.75 4,074 +0.18(+0.05%)
Jan 11, 2016 327.97 340.59 326.69 338.57 5,418 +11.15(+3.41%)
Jan 08, 2016 343.01 343.01 325.81 327.42 7,605 -9.54(-2.83%)
Jan 07, 2016 321.98 336.96 321.98 336.96 4,109 +7.31(+2.22%)
Jan 06, 2016 333.10 348.88 329.65 329.65 7,463 -4.64(-1.39%)
Jan 05, 2016 336.96 336.97 332.99 334.29 3,346 -5.44(-1.60%)
Jan 04, 2016 339.73 339.73 339.73 339.73 1,900 -6.49(-1.88%)
Dec 31, 2015 347.90 346.22 346.22 346.22 3,303 -1.18(-0.34%)
Dec 30, 2015 347.89 347.90 341.76 347.40 2,603 -3.09(-0.88%)
Dec 29, 2015 338.64 350.49 338.64 350.49 2,741 +0.82(+0.23%)
Dec 28, 2015 350.04 357.84 349.67 349.67 1,771 -2.82(-0.80%)
Dec 24, 2015 353.40 352.49 352.49 352.49 6,716 -1.73(-0.49%)
Dec 23, 2015 349.94 356.47 349.94 354.21 5,408 -0.89(-0.25%)
Dec 22, 2015 353.31 355.10 350.58 355.10 2,327 +6.35(+1.82%)
Dec 21, 2015 348.75 348.75 348.75 348.75 1,270 -0.01(-0.00%)
Dec 18, 2015 348.76 348.80 338.67 348.76 13,313 -1.37(-0.39%)
Dec 17, 2015 354.44 355.12 349.82 350.14 3,176 -2.81(-0.80%)
Dec 16, 2015 357.53 357.53 351.78 352.95 4,301 +1.01(+0.29%)
Dec 15, 2015 350.08 354.41 350.08 351.94 3,741 +1.48(+0.42%)
Dec 14, 2015 349.68 356.33 346.13 350.46 4,956 -2.48(-0.70%)
Dec 11, 2015 354.26 356.27 349.67 352.94 8,975 -2.92(-0.82%)
Dec 10, 2015 356.03 356.04 352.90 355.86 2,008 -0.17(-0.05%)
Dec 09, 2015 351.81 356.03 351.81 356.03 2,701 -0.99(-0.28%)
Dec 08, 2015 362.73 362.73 357.02 357.02 842 -2.64(-0.73%)
Dec 07, 2015 360.84 360.84 356.94 359.66 5,344 -4.63(-1.27%)
Dec 04, 2015 358.36 365.45 358.36 364.30 4,278 +3.08(+0.85%)
Dec 03, 2015 372.38 374.19 357.87 361.22 8,627 -11.44(-3.07%)
Dec 02, 2015 378.28 382.27 370.80 372.65 4,298 -5.63(-1.49%)
Dec 01, 2015 384.19 384.19 376.22 378.28 9,101 -4.00(-1.05%)
Nov 30, 2015 357.96 382.28 357.96 382.28 19,306 +14.88(+4.05%)
Nov 27, 2015 369.65 369.65 360.94 367.40 3,217 -0.34(-0.09%)
Nov 25, 2015 360.68 367.75 367.75 367.75 6,069 +6.32(+1.75%)
Nov 24, 2015 353.06 361.43 353.06 361.43 6,101 +6.69(+1.89%)
Nov 23, 2015 353.43 356.31 348.04 354.74 7,307 +1.10(+0.31%)
Nov 20, 2015 360.76 368.84 335.22 353.64 23,923 -4.31(-1.21%)
Nov 19, 2015 357.97 362.49 356.45 357.96 3,653 -3.62(-1.00%)
Nov 18, 2015 353.99 362.47 353.99 361.58 5,638 +8.34(+2.36%)
Nov 17, 2015 350.35 355.06 350.35 353.25 3,325 +0.15(+0.04%)
Nov 16, 2015 346.66 355.24 346.63 353.10 4,998 +2.66(+0.76%)
Nov 13, 2015 351.93 353.52 348.43 350.44 4,422 +1.70(+0.49%)
Nov 12, 2015 351.62 354.32 343.55 348.73 12,522 -5.42(-1.53%)
Nov 11, 2015 346.68 356.83 346.24 354.15 8,906 +5.36(+1.54%)
Nov 10, 2015 338.34 350.74 335.98 348.80 7,406 +10.49(+3.10%)
Nov 09, 2015 333.85 346.03 333.85 338.31 11,054 +0.73(+0.21%)
Nov 06, 2015 328.84 337.59 328.84 337.59 3,840 +4.10(+1.23%)
Nov 05, 2015 335.76 335.76 333.49 333.49 1,867 -0.62(-0.19%)
Nov 04, 2015 335.23 335.89 331.32 334.12 11,292 -0.64(-0.19%)
Nov 03, 2015 337.93 337.93 331.75 334.76 8,561 -3.44(-1.02%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.