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 )

469.47 +4.22 (+0.91%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 20, 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 29, 2018 558.43 566.76 554.61 558.33 8,227 +0.28(+0.05%)
Jun 28, 2018 548.92 560.75 548.32 558.05 7,703 +9.45(+1.72%)
Jun 27, 2018 558.89 558.89 548.60 548.60 3,466 -7.78(-1.40%)
Jun 26, 2018 557.22 559.87 556.06 556.38 3,499 +0.28(+0.05%)
Jun 25, 2018 557.73 562.66 553.40 556.10 14,198 -6.57(-1.17%)
Jun 22, 2018 565.32 569.70 559.05 562.66 16,840 +0.79(+0.14%)
Jun 21, 2018 565.09 565.37 557.49 561.87 10,661 -1.40(-0.25%)
Jun 20, 2018 557.42 570.07 548.64 563.27 17,097 +12.30(+2.23%)
Jun 19, 2018 544.92 552.37 542.12 550.97 15,900 +4.89(+0.90%)
Jun 18, 2018 545.76 546.08 537.93 546.08 16,854 +4.89(+0.90%)
Jun 15, 2018 546.69 545.76 541.19 17,459 -4.57(-0.84%)
Jun 14, 2018 539.19 565.31 539.19 545.76 22,918 +5.92(+1.10%)
Jun 13, 2018 533.57 539.84 530.78 539.84 9,993 +8.92(+1.68%)
Jun 12, 2018 535.89 536.54 527.53 530.92 12,633 +0.28(+0.05%)
Jun 11, 2018 534.40 540.03 530.64 530.64 15,376 -2.00(-0.38%)
Jun 08, 2018 527.80 535.43 527.01 532.64 14,872 +3.16(+0.60%)
Jun 07, 2018 534.26 536.77 521.67 529.48 5,094 +1.25(+0.24%)
Jun 06, 2018 538.12 538.12 521.16 528.22 12,078 -4.60(-0.86%)
Jun 05, 2018 539.98 541.93 524.60 532.83 19,356 -6.00(-1.11%)
Jun 04, 2018 557.18 557.74 538.82 538.82 20,093 -13.34(-2.42%)
Jun 01, 2018 551.88 557.74 548.95 552.16 5,839 +3.72(+0.68%)
May 31, 2018 553.09 557.64 546.58 548.44 5,968 -5.53(-1.00%)
May 30, 2018 541.79 556.34 541.79 553.97 7,056 +11.62(+2.14%)
May 29, 2018 540.12 546.30 537.75 542.35 6,115 -5.86(-1.07%)
May 25, 2018 548.21 548.21 548.21 0 +8.09(+1.50%)
May 24, 2018 543.70 549.84 538.31 540.12 11,318 -3.21(-0.59%)
May 23, 2018 558.15 558.15 543.33 543.33 3,231 -8.13(-1.47%)
May 22, 2018 568.89 568.89 551.46 551.46 5,939 -5.90(-1.06%)
May 21, 2018 553.79 562.15 551.46 557.37 9,211 +4.79(+0.87%)
May 18, 2018 554.02 554.02 551.23 552.58 4,305 -2.23(-0.40%)
May 17, 2018 567.03 567.03 547.98 554.81 3,249 -2.93(-0.52%)
May 16, 2018 549.93 560.52 549.93 557.74 8,662 +14.55(+2.68%)
May 15, 2018 539.19 543.19 535.43 543.19 5,397 -0.84(-0.15%)
May 14, 2018 553.55 553.55 539.15 544.03 8,150 -8.83(-1.60%)
May 11, 2018 557.11 566.10 549.84 552.86 12,472 -3.95(-0.71%)
May 10, 2018 558.95 566.48 550.95 556.81 13,915 -8.69(-1.54%)
May 09, 2018 573.35 586.07 565.50 565.50 12,359 -7.95(-1.39%)
May 08, 2018 572.19 577.49 564.71 573.45 19,278 -5.25(-0.91%)
May 07, 2018 585.93 587.90 577.63 578.70 6,977 -5.95(-1.02%)
May 04, 2018 583.76 589.23 577.72 584.65 8,620 +0.33(+0.06%)
May 03, 2018 585.62 591.04 580.00 584.32 19,456 -3.95(-0.67%)
May 02, 2018 591.06 591.90 588.27 588.27 4,745 +3.81(+0.65%)
May 01, 2018 576.33 585.58 576.33 584.46 4,856 +6.18(+1.07%)
Apr 30, 2018 590.27 590.27 563.22 578.28 5,603 -5.39(-0.92%)
Apr 27, 2018 586.46 594.92 583.67 583.67 4,644 -1.67(-0.29%)
Apr 26, 2018 582.86 591.90 582.84 585.35 4,859 -2.14(-0.36%)
Apr 25, 2018 592.13 594.45 579.35 587.48 5,762 +3.72(+0.64%)
Apr 24, 2018 597.66 599.96 573.45 583.76 6,794 -6.04(-1.02%)
Apr 23, 2018 597.71 597.71 588.88 589.81 3,702 -1.21(-0.20%)
Apr 20, 2018 584.09 594.92 582.93 591.01 8,713 +5.72(+0.98%)
Apr 19, 2018 572.42 586.74 572.42 585.30 5,571 +8.78(+1.52%)
Apr 18, 2018 574.47 582.84 570.66 576.51 8,535 +2.04(+0.36%)
Apr 17, 2018 571.68 574.47 559.67 574.47 10,021 +10.55(+1.87%)
Apr 16, 2018 568.94 574.19 560.52 563.92 17,242 -0.51(-0.09%)
Apr 13, 2018 565.54 570.61 563.03 564.43 5,258 -0.05(-0.01%)
Apr 12, 2018 565.22 568.43 561.46 564.48 7,512 -2.46(-0.43%)
Apr 11, 2018 557.23 566.99 546.15 566.94 7,406 +8.27(+1.48%)
Apr 10, 2018 556.85 561.50 556.85 558.67 6,804 +6.04(+1.09%)
Apr 09, 2018 570.75 572.14 552.62 552.62 17,450 -6.97(-1.25%)
Apr 06, 2018 559.92 571.68 539.66 559.60 11,003 -6.51(-1.15%)
Apr 05, 2018 565.17 581.44 562.11 566.10 13,597 +2.65(+0.47%)
Apr 04, 2018 554.02 572.70 554.02 563.45 9,885 +1.81(+0.32%)
Apr 03, 2018 559.22 561.64 539.15 561.64 12,014 +5.86(+1.05%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.