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 )

434.77 -10.58 (-2.38%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 13, 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, 2021 685.28 685.28 677.49 683.26 7,918 -0.25(-0.04%)
Nov 29, 2021 683.51 683.51 683.51 683.51 2,405 -22.07(-3.13%)
Nov 26, 2021 734.18 734.18 705.58 705.58 4,582 -25.24(-3.45%)
Nov 24, 2021 730.83 730.83 730.83 730.83 1,548 -4.32(-0.59%)
Nov 23, 2021 722.18 735.14 713.27 735.14 8,475 +4.60(+0.63%)
Nov 22, 2021 729.68 730.55 729.68 730.55 3,430 +2.66(+0.37%)
Nov 19, 2021 744.22 744.22 727.89 727.89 4,409 -26.79(-3.55%)
Nov 18, 2021 747.28 758.17 752.76 754.67 2,871 +14.72(+1.99%)
Nov 17, 2021 743.97 743.97 739.95 739.95 2,056 -8.74(-1.17%)
Nov 16, 2021 753.26 753.26 748.70 748.70 2,573 -1.92(-0.26%)
Nov 15, 2021 750.50 750.61 748.58 750.61 2,654 -13.70(-1.79%)
Nov 12, 2021 767.01 767.01 764.32 764.32 1,759 -0.60(-0.08%)
Nov 11, 2021 764.91 764.91 764.91 764.91 2,090 -3.15(-0.41%)
Nov 10, 2021 773.17 768.06 4,706 -1.63(-0.21%)
Nov 09, 2021 758.18 770.98 748.58 769.69 5,056 +15.36(+2.04%)
Nov 08, 2021 754.34 754.34 754.34 754.34 1,916 +4.14(+0.55%)
Nov 05, 2021 748.58 757.22 748.58 750.20 4,105 +8.24(+1.11%)
Nov 04, 2021 737.06 744.17 737.06 741.96 2,596 -2.78(-0.37%)
Nov 03, 2021 738.98 755.56 738.98 744.74 5,821 +6.24(+0.84%)
Nov 02, 2021 718.30 739.27 718.30 738.50 7,153 +27.38(+3.85%)
Nov 01, 2021 698.67 711.12 710.76 711.12 7,591 +12.45(+1.78%)
Oct 29, 2021 681.03 700.32 680.05 698.67 5,200 +31.51(+4.72%)
Oct 28, 2021 658.64 670.65 658.64 667.17 1,779 -5.23(-0.78%)
Oct 27, 2021 677.71 680.52 664.44 672.40 3,563 -12.35(-1.80%)
Oct 26, 2021 671.27 684.75 684.75 3,267 +1.62(+0.24%)
Oct 25, 2021 684.76 685.24 679.48 683.13 2,903 -4.99(-0.73%)
Oct 22, 2021 680.30 688.12 678.75 688.12 2,312 +6.57(+0.96%)
Oct 21, 2021 679.48 690.20 679.48 681.54 3,960 +6.00(+0.89%)
Oct 20, 2021 666.04 677.03 660.29 675.54 7,292 +17.07(+2.59%)
Oct 19, 2021 658.47 658.47 658.47 658.47 878 -2.75(-0.42%)
Oct 18, 2021 653.09 661.23 651.65 661.23 3,823 +13.60(+2.10%)
Oct 15, 2021 672.67 672.67 647.63 647.63 7,859 -21.10(-3.16%)
Oct 14, 2021 677.80 677.80 666.04 668.73 4,844 -6.69(-0.99%)
Oct 13, 2021 666.78 675.42 666.26 675.42 3,513 +9.28(+1.39%)
Oct 12, 2021 655.77 666.14 655.39 666.14 3,848 +13.04(+2.00%)
Oct 11, 2021 654.76 657.41 653.10 653.10 1,928 -4.01(-0.61%)
Oct 08, 2021 657.41 661.66 650.50 657.11 3,192 +1.28(+0.19%)
Oct 07, 2021 662.21 667.48 655.83 655.83 6,853 -4.91(-0.74%)
Oct 06, 2021 661.15 665.84 655.85 660.75 5,788 -1.46(-0.22%)
Oct 05, 2021 667.00 667.08 662.21 662.21 3,483 -1.02(-0.15%)
Oct 04, 2021 663.24 663.22 663.22 663.22 2,352 -11.95(-1.77%)
Oct 01, 2021 672.76 681.02 671.80 675.17 4,391 +5.77(+0.86%)
Sep 30, 2021 675.64 683.38 669.40 669.40 5,273 -5.92(-0.88%)
Sep 29, 2021 676.66 682.46 672.20 675.32 5,646 +9.90(+1.49%)
Sep 28, 2021 665.08 667.29 659.34 665.42 7,499 -1.56(-0.23%)
Sep 27, 2021 653.57 682.16 653.57 666.98 8,759 +14.23(+2.18%)
Sep 24, 2021 647.27 655.76 647.27 652.75 4,049 +4.62(+0.71%)
Sep 23, 2021 655.01 656.93 643.11 648.14 7,369 -4.86(-0.74%)
Sep 22, 2021 657.41 658.71 652.61 652.99 6,009 -21.64(-3.21%)
Sep 21, 2021 671.80 682.56 661.77 674.63 8,983 -6.28(-0.92%)
Sep 20, 2021 699.83 699.62 675.64 680.91 7,483 -18.71(-2.67%)
Sep 17, 2021 705.74 717.61 697.63 699.62 30,803 -1.94(-0.28%)
Sep 16, 2021 704.72 705.39 701.55 701.55 5,521 -7.79(-1.10%)
Sep 15, 2021 707.77 712.16 697.51 709.35 7,485 -1.39(-0.20%)
Sep 14, 2021 729.38 729.38 710.74 710.74 13,352 -14.86(-2.05%)
Sep 13, 2021 743.03 750.33 722.73 725.59 9,001 +0.19(+0.03%)
Sep 10, 2021 714.49 725.40 714.11 725.40 12,372 +11.30(+1.58%)
Sep 09, 2021 702.92 720.42 699.04 714.11 13,619 +18.18(+2.61%)
Sep 08, 2021 695.34 705.43 695.34 695.93 6,696 -5.73(-0.82%)
Sep 07, 2021 684.24 701.66 680.54 701.66 7,715 +17.24(+2.52%)
Sep 03, 2021 674.86 687.76 674.86 684.42 8,710 +9.85(+1.46%)
Sep 02, 2021 674.86 679.38 674.57 674.57 3,750 +4.93(+0.74%)
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.