Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Atrion Corp (NQ: ATRI )

451.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2017 624.00 624.00 614.58 622.80 5,044 +1.57(+0.25%)
Nov 29, 2017 626.66 626.66 621.87 621.23 3,109 +3.87(+0.63%)
Nov 28, 2017 618.42 622.06 616.04 617.36 4,259 -2.58(-0.42%)
Nov 27, 2017 612.56 619.94 604.64 619.94 3,649 +6.18(+1.01%)
Nov 24, 2017 604.87 617.79 604.87 613.76 1,033 +8.94(+1.48%)
Nov 22, 2017 604.68 604.82 604.68 604.82 1,528 +1.34(+0.22%)
Nov 21, 2017 591.46 603.49 591.46 603.49 3,170 +15.25(+2.59%)
Nov 20, 2017 592.57 592.57 588.24 588.24 1,492 -3.32(-0.56%)
Nov 17, 2017 592.11 592.11 589.20 591.55 945 -1.94(-0.33%)
Nov 16, 2017 592.06 593.49 590.72 593.49 3,681 +4.19(+0.71%)
Nov 15, 2017 594.46 594.46 586.12 589.29 4,623 -2.53(-0.43%)
Nov 14, 2017 590.03 594.32 589.80 591.83 3,522 +2.49(+0.42%)
Nov 13, 2017 584.27 589.34 577.18 589.34 3,617 +5.48(+0.94%)
Nov 10, 2017 590.59 593.49 583.86 583.86 4,929 -10.60(-1.78%)
Nov 09, 2017 595.47 598.83 586.12 594.46 6,037 -2.95(-0.49%)
Nov 08, 2017 603.72 603.72 591.88 597.40 3,352 -12.67(-2.08%)
Nov 07, 2017 614.36 614.36 608.23 610.08 2,415 +5.53(+0.91%)
Nov 06, 2017 605.79 616.00 598.28 604.55 2,938 -5.53(-0.91%)
Nov 03, 2017 605.01 610.08 602.35 610.08 3,465 +7.14(+1.18%)
Nov 02, 2017 599.34 605.47 599.34 602.93 2,760 +6.54(+1.10%)
Nov 01, 2017 606.07 606.07 596.39 596.39 1,949 -9.68(-1.60%)
Oct 31, 2017 605.33 606.07 595.40 606.07 7,537 +4.33(+0.72%)
Oct 30, 2017 606.39 616.39 601.74 601.74 7,583 -6.82(-1.12%)
Oct 27, 2017 606.39 609.89 597.11 608.55 3,497 +9.58(+1.60%)
Oct 26, 2017 592.75 598.97 592.20 598.97 4,940 +0.60(+0.10%)
Oct 25, 2017 597.22 600.45 589.85 598.37 4,380 -0.60(-0.10%)
Oct 24, 2017 608.65 609.94 597.87 598.97 7,084 -5.07(-0.84%)
Oct 23, 2017 609.52 618.92 603.16 604.04 5,466 -18.02(-2.90%)
Oct 20, 2017 631.59 631.59 621.96 622.06 3,190 -0.09(-0.01%)
Oct 19, 2017 622.15 622.15 622.15 622.15 1,400 -13.13(-2.07%)
Oct 18, 2017 634.04 635.28 631.18 635.28 5,050 +9.63(+1.54%)
Oct 17, 2017 613.12 625.65 613.12 625.65 1,951 +1.38(+0.22%)
Oct 16, 2017 616.80 624.64 612.33 624.27 3,648 +12.44(+2.03%)
Oct 13, 2017 608.79 631.68 608.79 611.83 3,375 -4.65(-0.75%)
Oct 12, 2017 609.57 616.48 607.45 616.48 4,945 +3.73(+0.61%)
Oct 11, 2017 607.36 612.84 606.02 612.75 4,638 +0.88(+0.14%)
Oct 10, 2017 620.95 620.95 610.72 611.87 1,379 +3.69(+0.61%)
Oct 09, 2017 612.66 612.66 598.97 608.19 10,045 -6.13(-1.00%)
Oct 06, 2017 615.97 628.88 606.80 614.32 12,351 -4.01(-0.65%)
Oct 05, 2017 629.57 629.57 612.89 618.32 6,551 -8.29(-1.32%)
Oct 04, 2017 631.27 639.57 626.53 626.62 8,181 -4.56(-0.72%)
Oct 03, 2017 631.00 631.27 631.00 631.18 2,586 +7.23(+1.16%)
Oct 02, 2017 619.29 625.37 619.29 623.95 2,096 +4.65(+0.75%)
Sep 29, 2017 622.06 630.63 619.29 619.29 3,886 -1.29(-0.21%)
Sep 28, 2017 612.29 626.66 612.29 620.58 2,712 +5.12(+0.83%)
Sep 27, 2017 592.57 615.47 592.57 615.47 4,446 +22.62(+3.82%)
Sep 26, 2017 589.80 598.10 585.34 592.84 4,605 +2.76(+0.47%)
Sep 25, 2017 606.48 606.48 590.08 590.08 1,933 -10.14(-1.69%)
Sep 22, 2017 599.02 608.23 597.40 600.22 4,766 +1.84(+0.31%)
Sep 21, 2017 607.36 607.36 594.73 598.37 3,388 -11.70(-1.92%)
Sep 20, 2017 606.11 618.92 600.51 610.08 2,521 +13.09(+2.19%)
Sep 19, 2017 605.24 610.14 596.44 596.99 15,224 -8.94(-1.48%)
Sep 18, 2017 595.33 613.16 589.75 605.93 5,939 +17.10(+2.90%)
Sep 15, 2017 607.96 615.56 588.83 588.83 16,603 -21.20(-3.47%)
Sep 14, 2017 617.45 617.45 597.31 610.03 10,819 -4.79(-0.78%)
Sep 13, 2017 619.70 621.86 611.74 614.82 7,700 -2.39(-0.39%)
Sep 12, 2017 629.22 630.14 615.47 617.21 7,323 -8.32(-1.33%)
Sep 11, 2017 618.55 634.65 618.18 625.54 9,775 +14.49(+2.37%)
Sep 08, 2017 608.66 619.28 606.87 611.05 4,933 -5.75(-0.93%)
Sep 07, 2017 606.22 632.90 603.60 616.80 12,276 +11.50(+1.90%)
Sep 06, 2017 597.94 605.30 592.93 605.30 9,383 +10.12(+1.70%)
Sep 05, 2017 583.43 616.34 583.43 595.18 8,437 +20.24(+3.52%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.