Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Atrion Corp (NQ: ATRI )

395.01 -3.96 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 623.69 627.86 614.75 614.75 5,257 +4.13(+0.68%)
Mar 30, 2023 599.17 610.61 599.17 610.61 3,733 +11.56(+1.93%)
Mar 29, 2023 599.05 599.05 599.05 599.05 2,822 -7.95(-1.31%)
Mar 28, 2023 622.71 630.99 607.00 607.00 9,242 -10.19(-1.65%)
Mar 27, 2023 610.92 621.68 610.92 617.19 4,908 -17.02(-2.68%)
Mar 24, 2023 631.48 637.34 626.88 634.22 2,932 +5.43(+0.86%)
Mar 23, 2023 623.70 629.13 623.70 628.78 4,038 +7.88(+1.27%)
Mar 22, 2023 617.02 628.54 617.02 620.90 3,208 -5.68(-0.91%)
Mar 21, 2023 630.85 634.41 624.28 626.58 7,222 +12.74(+2.07%)
Mar 20, 2023 613.85 613.85 613.85 613.85 2,062 +19.57(+3.29%)
Mar 17, 2023 592.70 612.42 585.43 594.27 12,408 +5.87(+1.00%)
Mar 16, 2023 564.80 588.41 564.80 588.41 4,751 +6.85(+1.18%)
Mar 15, 2023 581.56 581.56 581.56 581.56 2,821 -3.12(-0.53%)
Mar 14, 2023 584.68 584.68 584.68 584.68 3,816 -1.27(-0.22%)
Mar 13, 2023 585.95 585.95 585.95 585.95 3,002 -4.49(-0.76%)
Mar 10, 2023 590.44 590.44 590.44 590.44 2,134 -0.87(-0.15%)
Mar 09, 2023 591.31 591.31 591.31 591.31 1,550 -18.29(-3.00%)
Mar 08, 2023 587.46 609.60 587.46 609.60 3,462 +18.76(+3.18%)
Mar 07, 2023 590.84 590.84 590.84 590.84 2,560 -9.10(-1.52%)
Mar 06, 2023 618.32 618.32 599.94 599.94 4,071 -12.90(-2.10%)
Mar 03, 2023 587.01 627.17 587.01 612.84 6,651 +28.69(+4.91%)
Mar 02, 2023 551.19 584.15 550.83 584.15 6,145 +32.97(+5.98%)
Mar 01, 2023 540.47 552.18 540.47 551.17 4,253 -2.93(-0.53%)
Feb 28, 2023 595.02 595.62 554.10 554.10 10,211 -82.54(-12.96%)
Feb 27, 2023 636.64 636.64 636.64 636.64 2,626 -29.45(-4.42%)
Feb 24, 2023 660.47 666.09 660.47 666.09 2,871 +12.46(+1.91%)
Feb 23, 2023 662.95 662.95 653.63 653.63 2,868 -14.80(-2.21%)
Feb 22, 2023 668.23 677.99 668.23 668.43 4,199 +4.68(+0.71%)
Feb 21, 2023 667.24 667.24 663.75 663.75 5,364 -14.12(-2.08%)
Feb 17, 2023 675.80 677.87 674.09 677.87 2,762 +3.01(+0.45%)
Feb 16, 2023 682.87 682.87 674.85 674.85 2,902 +10.42(+1.57%)
Feb 15, 2023 664.43 664.43 664.43 664.43 2,775 +4.98(+0.75%)
Feb 14, 2023 668.35 668.35 659.46 659.46 2,182 -6.83(-1.02%)
Feb 13, 2023 673.12 682.87 666.29 666.29 2,956 +3.69(+0.56%)
Feb 10, 2023 649.43 663.15 649.43 662.60 2,566 +8.70(+1.33%)
Feb 09, 2023 662.39 668.25 653.90 653.90 2,175 -8.49(-1.28%)
Feb 08, 2023 667.29 673.12 660.43 662.38 1,904 -12.93(-1.91%)
Feb 07, 2023 664.92 680.81 662.40 675.31 4,775 -1.50(-0.22%)
Feb 06, 2023 675.55 676.81 670.92 676.81 1,939 +9.69(+1.45%)
Feb 03, 2023 682.38 682.38 667.13 667.13 3,399 -10.46(-1.54%)
Feb 02, 2023 655.28 683.72 655.28 677.58 9,143 +20.08(+3.05%)
Feb 01, 2023 657.51 657.51 657.51 657.51 2,749 -12.98(-1.94%)
Jan 31, 2023 674.38 675.07 670.48 670.48 3,846 -4.59(-0.68%)
Jan 30, 2023 631.84 682.87 631.84 675.07 7,890 +38.05(+5.97%)
Jan 27, 2023 637.02 637.02 637.02 637.02 2,400 +14.05(+2.25%)
Jan 26, 2023 622.97 622.97 622.97 622.97 921 +10.83(+1.77%)
Jan 25, 2023 621.51 632.15 612.14 612.14 2,120 -19.02(-3.01%)
Jan 24, 2023 629.20 631.17 629.20 631.17 2,414 +5.82(+0.93%)
Jan 23, 2023 662.60 682.87 622.40 625.34 9,041 -37.04(-5.59%)
Jan 20, 2023 650.46 666.60 650.46 662.38 3,496 +20.29(+3.16%)
Jan 19, 2023 652.63 652.63 642.09 642.09 3,063 +1.17(+0.18%)
Jan 18, 2023 651.64 651.64 624.00 640.92 5,549 -12.78(-1.96%)
Jan 17, 2023 616.89 688.47 616.89 653.70 12,000 +36.95(+5.99%)
Jan 13, 2023 616.05 616.75 616.05 616.75 3,044 +17.50(+2.92%)
Jan 12, 2023 593.90 605.06 593.90 599.25 4,620 +21.73(+3.76%)
Jan 11, 2023 577.51 577.51 577.51 577.51 1,261 +0.39(+0.07%)
Jan 10, 2023 564.25 583.37 564.25 577.12 2,577 +1.22(+0.21%)
Jan 09, 2023 589.21 589.22 575.90 575.90 7,198 +10.30(+1.82%)
Jan 06, 2023 565.60 565.60 565.60 565.60 2,208 -2.45(-0.43%)
Jan 05, 2023 563.26 576.54 555.24 568.05 3,874 +13.95(+2.52%)
Jan 04, 2023 555.02 555.08 554.10 554.10 1,872 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.