Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Atrion Corp (NQ: ATRI )

460.25 -2.05 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2019 791.41 793.99 788.02 793.13 10,827 -2.56(-0.32%)
Oct 30, 2019 794.53 795.68 784.14 795.68 7,401 +7.89(+1.00%)
Oct 29, 2019 779.44 787.79 776.33 787.79 6,856 +6.64(+0.85%)
Oct 28, 2019 765.75 781.16 765.75 781.16 8,128 +17.69(+2.32%)
Oct 25, 2019 756.95 766.35 755.65 763.47 32,009 +6.49(+0.86%)
Oct 24, 2019 763.38 763.48 753.88 756.98 15,893 -1.33(-0.17%)
Oct 23, 2019 753.17 760.74 753.17 758.30 22,883 +7.62(+1.01%)
Oct 22, 2019 756.33 759.42 749.94 750.69 14,228 -5.36(-0.71%)
Oct 21, 2019 762.62 765.45 756.05 756.05 10,951 -2.55(-0.34%)
Oct 18, 2019 749.73 758.77 749.73 758.60 17,865 +6.35(+0.84%)
Oct 17, 2019 745.42 754.67 743.35 752.25 15,326 +9.37(+1.26%)
Oct 16, 2019 741.61 746.49 737.34 742.88 26,571 +3.67(+0.50%)
Oct 15, 2019 731.14 741.94 731.14 739.22 25,434 +10.16(+1.39%)
Oct 14, 2019 733.38 736.98 725.39 729.06 40,230 -4.07(-0.56%)
Oct 11, 2019 738.17 745.52 731.57 733.13 23,927 -1.28(-0.17%)
Oct 10, 2019 723.54 744.26 723.54 734.41 28,153 +12.33(+1.71%)
Oct 09, 2019 720.50 723.14 712.51 722.08 20,950 +8.93(+1.25%)
Oct 08, 2019 726.53 726.53 709.04 713.15 47,997 -15.07(-2.07%)
Oct 07, 2019 732.48 737.05 727.84 728.21 24,289 -4.61(-0.63%)
Oct 04, 2019 730.10 733.95 726.15 732.82 55,936 +4.39(+0.60%)
Oct 03, 2019 719.76 728.43 716.84 728.43 34,957 +8.21(+1.14%)
Oct 02, 2019 727.35 729.10 715.38 720.22 50,095 -8.56(-1.17%)
Oct 01, 2019 736.77 739.84 728.68 728.78 11,419 -3.92(-0.54%)
Sep 30, 2019 723.60 734.29 723.13 732.70 37,424 +9.97(+1.38%)
Sep 27, 2019 735.98 738.91 722.73 722.73 25,522 -11.53(-1.57%)
Sep 26, 2019 741.36 746.64 732.73 734.26 26,627 -6.55(-0.88%)
Sep 25, 2019 729.92 744.28 725.31 740.81 37,784 +6.51(+0.89%)
Sep 24, 2019 752.05 752.05 725.92 734.31 28,729 -12.34(-1.65%)
Sep 23, 2019 756.95 756.95 742.61 746.64 45,322 -8.11(-1.07%)
Sep 20, 2019 745.70 756.05 745.70 754.75 26,798 +9.05(+1.21%)
Sep 19, 2019 750.20 756.04 742.06 745.70 17,421 -0.40(-0.05%)
Sep 18, 2019 752.28 752.48 737.15 746.10 29,039 -7.13(-0.95%)
Sep 17, 2019 759.22 763.64 740.09 753.23 22,464 -6.30(-0.83%)
Sep 16, 2019 752.29 761.58 748.62 759.53 35,045 +10.07(+1.34%)
Sep 13, 2019 745.13 752.85 737.24 749.46 29,988 +12.29(+1.67%)
Sep 12, 2019 743.94 746.65 737.17 737.17 11,295 +0.76(+0.10%)
Sep 11, 2019 722.45 736.40 721.74 736.40 33,016 +17.09(+2.38%)
Sep 10, 2019 715.92 724.24 706.69 719.32 13,425 +7.93(+1.11%)
Sep 09, 2019 727.27 727.27 706.70 711.38 16,211 -8.31(-1.15%)
Sep 06, 2019 722.60 726.78 718.89 719.69 23,974 -1.92(-0.27%)
Sep 05, 2019 720.11 724.12 715.23 721.62 24,336 +3.56(+0.50%)
Sep 04, 2019 723.59 726.40 709.66 718.06 23,364 +4.73(+0.66%)
Sep 03, 2019 723.69 728.09 710.46 713.33 10,816 -16.03(-2.20%)
Aug 30, 2019 723.59 730.89 722.65 729.36 11,188 +3.90(+0.54%)
Aug 29, 2019 727.36 730.15 723.49 725.45 12,965 +4.39(+0.61%)
Aug 28, 2019 713.74 723.59 713.74 721.06 8,729 +1.71(+0.24%)
Aug 27, 2019 721.03 728.28 718.89 719.35 13,817 +2.51(+0.35%)
Aug 26, 2019 714.15 719.36 704.07 716.84 10,773 +4.32(+0.61%)
Aug 23, 2019 723.68 729.21 712.52 712.52 15,343 -18.20(-2.49%)
Aug 22, 2019 744.22 748.92 729.22 730.72 17,866 -13.97(-1.88%)
Aug 21, 2019 738.23 761.34 736.72 744.69 23,263 +7.31(+0.99%)
Aug 20, 2019 704.85 750.28 704.85 737.38 19,271 +33.52(+4.76%)
Aug 19, 2019 704.71 712.24 698.73 703.86 10,673 +6.85(+0.98%)
Aug 16, 2019 697.76 700.40 694.71 697.01 8,524 +1.58(+0.23%)
Aug 15, 2019 680.88 701.07 680.88 695.43 7,044 +17.79(+2.63%)
Aug 14, 2019 679.57 682.06 673.94 677.64 11,453 -8.41(-1.23%)
Aug 13, 2019 691.68 696.65 683.47 686.04 9,600 -6.22(-0.90%)
Aug 12, 2019 692.46 700.53 692.27 692.27 9,827 -9.94(-1.42%)
Aug 09, 2019 719.78 719.78 699.48 702.21 7,352 -3.82(-0.54%)
Aug 08, 2019 734.68 734.68 701.08 706.03 18,101 -10.99(-1.53%)
Aug 07, 2019 711.30 717.02 703.13 717.02 14,639 +2.53(+0.35%)
Aug 06, 2019 710.46 716.07 699.57 714.48 18,997 +6.58(+0.93%)
Aug 05, 2019 721.14 721.85 704.86 707.90 12,869 -15.12(-2.09%)
Aug 02, 2019 721.14 727.34 718.10 723.02 25,679 +0.38(+0.05%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.