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 )

445.35 +17.55 (+4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2019 828.95 828.96 823.04 823.04 6,619 -6.29(-0.76%)
Mar 28, 2019 828.02 833.31 824.31 829.33 3,064 +1.26(+0.15%)
Mar 27, 2019 822.76 828.36 816.08 828.08 4,749 +2.23(+0.27%)
Mar 26, 2019 818.67 837.67 818.67 825.85 9,396 +11.63(+1.43%)
Mar 25, 2019 798.04 817.72 798.04 814.21 15,280 +25.82(+3.27%)
Mar 22, 2019 793.36 798.04 784.02 788.40 5,551 -5.70(-0.72%)
Mar 21, 2019 773.74 794.09 773.74 794.09 2,709 +19.93(+2.57%)
Mar 20, 2019 769.95 777.95 769.95 774.16 4,077 +1.21(+0.16%)
Mar 19, 2019 760.58 776.97 753.13 772.95 7,222 +13.31(+1.75%)
Mar 18, 2019 758.38 765.26 756.54 759.64 4,801 -3.34(-0.44%)
Mar 15, 2019 752.98 763.39 746.15 762.99 13,238 +11.49(+1.53%)
Mar 14, 2019 739.04 756.32 734.80 751.49 7,930 +12.88(+1.74%)
Mar 13, 2019 742.98 743.29 738.62 738.62 5,225 -5.99(-0.80%)
Mar 12, 2019 751.80 751.80 744.61 744.61 3,898 -6.63(-0.88%)
Mar 11, 2019 750.86 755.06 750.86 751.24 3,283 -2.32(-0.31%)
Mar 08, 2019 748.06 753.56 746.19 753.56 7,272 +5.87(+0.79%)
Mar 07, 2019 748.06 748.47 741.75 747.68 4,967 -0.85(-0.11%)
Mar 06, 2019 754.34 756.48 745.85 748.54 11,661 -6.72(-0.89%)
Mar 05, 2019 741.05 757.41 741.05 755.26 13,151 +15.98(+2.16%)
Mar 04, 2019 738.71 739.28 737.91 739.28 3,406 +0.57(+0.08%)
Mar 01, 2019 738.70 738.71 732.63 738.71 4,170 +3.39(+0.46%)
Feb 28, 2019 751.77 751.77 733.19 735.31 6,621 -16.48(-2.19%)
Feb 27, 2019 745.26 754.23 745.26 751.79 3,668 -2.62(-0.35%)
Feb 26, 2019 755.54 755.54 748.07 754.41 4,550 -0.94(-0.13%)
Feb 25, 2019 747.96 761.95 747.96 755.35 6,985 +8.42(+1.13%)
Feb 22, 2019 742.66 747.12 728.42 746.93 4,170 +4.48(+0.60%)
Feb 21, 2019 739.50 747.77 739.50 742.45 3,539 -2.12(-0.28%)
Feb 20, 2019 748.53 756.84 744.57 744.57 6,235 -4.37(-0.58%)
Feb 19, 2019 741.52 751.31 741.52 748.94 6,306 +5.55(+0.75%)
Feb 15, 2019 740.48 743.38 740.48 743.38 3,849 +5.13(+0.70%)
Feb 14, 2019 736.56 738.71 735.12 738.25 3,189 +2.35(+0.32%)
Feb 13, 2019 743.37 743.38 735.90 735.90 4,625 -5.89(-0.79%)
Feb 12, 2019 734.03 743.48 733.47 741.79 7,963 +6.69(+0.91%)
Feb 11, 2019 732.24 735.10 731.70 735.10 2,991 -5.57(-0.75%)
Feb 08, 2019 743.38 743.38 732.86 740.67 3,101 -1.20(-0.16%)
Feb 07, 2019 735.68 743.38 735.68 741.87 3,730 +4.84(+0.66%)
Feb 06, 2019 725.37 750.86 712.53 737.03 20,797 +3.00(+0.41%)
Feb 05, 2019 729.36 736.36 724.66 734.03 7,482 +8.89(+1.23%)
Feb 04, 2019 700.23 726.09 685.51 725.14 12,502 +13.08(+1.84%)
Feb 01, 2019 692.14 718.07 692.14 712.06 9,624 +14.64(+2.10%)
Jan 31, 2019 713.89 722.93 682.60 697.41 13,254 -18.21(-2.54%)
Jan 30, 2019 720.82 731.20 712.75 715.62 9,585 -3.45(-0.48%)
Jan 29, 2019 722.82 722.82 717.20 719.07 5,562 -5.06(-0.70%)
Jan 28, 2019 727.33 731.78 720.00 724.13 6,070 -5.23(-0.72%)
Jan 25, 2019 731.11 732.63 714.87 729.36 10,908 -3.40(-0.46%)
Jan 24, 2019 729.46 734.03 724.22 732.76 6,591 +9.01(+1.25%)
Jan 23, 2019 724.68 725.62 720.19 723.75 7,171 +3.74(+0.52%)
Jan 22, 2019 716.73 720.25 706.63 720.01 9,756 +3.91(+0.55%)
Jan 18, 2019 709.28 720.01 708.66 716.10 8,448 +9.68(+1.37%)
Jan 17, 2019 690.93 714.96 690.93 706.42 11,803 +11.68(+1.68%)
Jan 16, 2019 684.47 695.51 684.47 694.74 3,658 +14.48(+2.13%)
Jan 15, 2019 676.99 680.34 674.66 680.26 7,699 +2.40(+0.35%)
Jan 14, 2019 684.67 684.67 673.51 677.85 2,727 -19.61(-2.81%)
Jan 11, 2019 693.65 698.31 679.89 697.46 5,561 +1.96(+0.28%)
Jan 10, 2019 687.80 700.09 687.80 695.50 6,045 +2.61(+0.38%)
Jan 09, 2019 673.25 694.88 673.25 692.89 18,739 +20.87(+3.11%)
Jan 08, 2019 678.59 678.59 660.64 672.02 14,917 +6.25(+0.94%)
Jan 07, 2019 666.61 666.72 655.40 665.77 11,235 +1.96(+0.30%)
Jan 04, 2019 674.29 679.99 655.79 663.81 9,304 -5.80(-0.87%)
Jan 03, 2019 681.67 681.67 669.54 669.61 10,082 -15.83(-2.31%)
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.