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 (%)
Jun 30, 2015 350.99 356.97 345.54 354.54 6,619 +9.87(+2.86%)
Jun 29, 2015 345.22 353.48 342.06 344.67 8,386 -7.29(-2.07%)
Jun 26, 2015 349.02 354.30 346.04 351.97 20,336 +6.56(+1.90%)
Jun 25, 2015 341.80 348.07 341.75 345.40 2,861 +1.99(+0.58%)
Jun 24, 2015 345.31 345.31 338.45 343.42 7,244 -5.41(-1.55%)
Jun 23, 2015 347.71 351.75 339.96 348.83 6,213 -4.53(-1.28%)
Jun 22, 2015 353.36 357.42 351.55 353.36 4,631 -2.39(-0.67%)
Jun 19, 2015 352.54 356.13 347.94 355.75 10,496 +5.10(+1.45%)
Jun 18, 2015 347.48 357.88 337.09 350.65 6,072 +0.69(+0.20%)
Jun 17, 2015 352.63 354.26 336.19 349.97 3,991 -1.03(-0.29%)
Jun 16, 2015 351.44 357.85 347.94 351.00 3,681 -0.44(-0.13%)
Jun 15, 2015 321.73 352.45 321.73 351.44 3,330 +3.15(+0.91%)
Jun 12, 2015 342.38 348.29 340.89 348.29 24,417 +2.60(+0.75%)
Jun 11, 2015 348.08 350.19 344.14 345.69 17,181 -3.11(-0.89%)
Jun 10, 2015 346.36 351.76 345.51 348.79 17,761 +3.70(+1.07%)
Jun 09, 2015 338.89 348.15 338.89 345.10 10,981 -1.24(-0.36%)
Jun 08, 2015 355.38 355.38 346.33 346.34 5,544 -9.05(-2.55%)
Jun 05, 2015 353.12 356.28 352.25 355.39 5,081 +5.54(+1.58%)
Jun 04, 2015 353.56 353.56 347.99 349.85 2,157 -2.73(-0.78%)
Jun 03, 2015 342.03 354.47 340.49 352.58 44,261 +11.27(+3.30%)
Jun 02, 2015 335.40 347.26 334.88 341.32 19,079 +6.92(+2.07%)
Jun 01, 2015 340.96 342.31 331.96 334.40 5,689 -3.73(-1.10%)
May 29, 2015 343.07 344.55 335.96 338.13 6,244 -6.39(-1.86%)
May 28, 2015 343.64 345.50 343.39 344.53 4,448 -0.92(-0.27%)
May 27, 2015 344.51 346.90 343.65 345.45 4,737 +4.37(+1.28%)
May 26, 2015 345.01 345.45 333.75 341.07 6,502 -1.68(-0.49%)
May 22, 2015 341.85 342.75 342.75 342.75 15,410 -0.12(-0.03%)
May 21, 2015 330.42 343.57 330.42 342.87 32,202 +9.80(+2.94%)
May 20, 2015 316.68 335.44 315.74 333.07 31,690 +16.59(+5.24%)
May 19, 2015 313.87 318.40 311.90 316.49 12,701 +3.69(+1.18%)
May 18, 2015 310.30 317.48 310.30 312.80 10,728 +1.33(+0.43%)
May 15, 2015 311.08 313.97 309.02 311.46 10,352 +1.01(+0.33%)
May 14, 2015 305.59 310.45 305.59 310.45 4,306 +3.16(+1.03%)
May 13, 2015 304.69 307.29 304.69 307.29 3,449 +0.25(+0.08%)
May 12, 2015 302.34 309.11 301.35 307.04 15,131 +1.37(+0.45%)
May 11, 2015 299.91 307.57 299.91 305.67 16,540 +7.12(+2.38%)
May 08, 2015 298.55 298.55 298.55 298.55 992 +3.61(+1.22%)
May 07, 2015 294.95 294.95 294.95 294.95 2,160 -0.15(-0.05%)
May 06, 2015 299.46 299.46 293.14 295.10 22,298 -3.67(-1.23%)
May 05, 2015 297.65 299.46 288.65 298.77 9,275 +2.92(+0.99%)
May 04, 2015 288.63 295.85 288.63 295.85 5,587 +1.08(+0.37%)
May 01, 2015 290.07 296.43 290.07 294.76 10,244 +1.76(+0.60%)
Apr 30, 2015 295.93 297.11 293.01 293.01 12,469 -5.93(-1.98%)
Apr 29, 2015 298.55 299.46 293.24 298.93 9,068 +4.71(+1.60%)
Apr 28, 2015 293.17 298.04 293.17 294.22 2,741 -0.54(-0.18%)
Apr 27, 2015 306.67 306.67 293.20 294.76 7,729 -0.98(-0.33%)
Apr 24, 2015 296.68 299.44 292.25 295.75 30,296 +0.89(+0.30%)
Apr 23, 2015 293.68 296.98 293.68 294.86 4,122 -1.38(-0.47%)
Apr 22, 2015 285.25 299.01 285.25 296.24 2,239 -5.24(-1.74%)
Apr 21, 2015 303.16 310.86 299.46 301.48 38,909 -3.03(-1.00%)
Apr 20, 2015 293.59 307.24 293.59 304.51 41,727 +4.78(+1.60%)
Apr 17, 2015 302.71 303.36 297.65 299.73 34,360 -6.68(-2.18%)
Apr 16, 2015 297.11 313.95 294.94 306.40 29,638 +6.94(+2.32%)
Apr 15, 2015 288.63 299.46 288.18 299.46 21,085 +10.69(+3.70%)
Apr 14, 2015 294.48 294.48 287.76 288.77 19,937 -5.86(-1.99%)
Apr 13, 2015 300.56 300.56 292.19 294.63 13,463 -6.63(-2.20%)
Apr 10, 2015 304.57 304.57 300.71 301.26 2,668 -1.26(-0.42%)
Apr 09, 2015 310.88 310.88 301.75 302.52 4,827 -4.38(-1.43%)
Apr 08, 2015 304.86 315.59 302.70 306.90 3,124 +2.13(+0.70%)
Apr 07, 2015 308.87 315.65 304.77 304.77 7,563 -8.56(-2.73%)
Apr 06, 2015 313.72 313.72 309.78 313.33 1,670 +8.47(+2.78%)
Apr 02, 2015 310.55 304.86 304.86 304.86 9,867 -6.31(-2.03%)
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.