• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Atrion Corp (NQ: ATRI )

    451.10 -2.89 (-0.64%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2012 170.11 172.11 169.16 170.37 1,789 -0.64(-0.37%)
    Oct 26, 2012 173.66 171.01 171.01 171.01 596 -2.41(-1.39%)
    Oct 25, 2012 171.40 174.27 171.01 173.42 596 +4.90(+2.91%)
    Oct 24, 2012 168.78 169.84 167.77 168.53 1,690 +0.44(+0.26%)
    Oct 23, 2012 171.60 171.60 168.09 168.09 514 +0.80(+0.48%)
    Oct 19, 2012 168.87 168.91 166.47 167.29 2,316 -2.35(-1.38%)
    Oct 18, 2012 171.85 174.09 169.63 169.63 1,580 -1.33(-0.78%)
    Oct 17, 2012 171.03 172.12 169.64 170.97 1,611 -0.71(-0.41%)
    Oct 16, 2012 172.64 172.69 171.03 171.68 2,736 -0.80(-0.46%)
    Oct 15, 2012 169.90 172.48 168.51 172.48 1,072 +3.47(+2.05%)
    Oct 12, 2012 173.42 173.42 169.01 169.01 2,057 -5.31(-3.04%)
    Oct 11, 2012 177.12 177.12 173.47 174.31 4,119 -1.89(-1.08%)
    Oct 10, 2012 176.13 176.76 176.13 176.21 747 -2.87(-1.60%)
    Oct 09, 2012 182.86 183.05 179.07 179.07 1,903 -5.81(-3.14%)
    Oct 06, 2012 184.88 184.88 184.88 0 +0.00(+0.00%)
    Oct 05, 2012 183.73 184.88 183.25 184.88 357 -0.29(-0.16%)
    Oct 04, 2012 181.93 186.50 181.93 185.18 2,519 +2.31(+1.26%)
    Oct 03, 2012 182.87 182.87 182.87 182.87 400 -0.29(-0.16%)
    Oct 02, 2012 183.16 183.16 183.16 183.16 2,272 -2.35(-1.27%)
    Oct 01, 2012 185.68 186.94 182.85 185.51 1,856 -0.17(-0.09%)
    Sep 28, 2012 185.02 189.45 184.80 185.68 2,622 +0.48(+0.26%)
    Sep 27, 2012 183.25 185.34 183.07 185.20 1,884 +0.26(+0.14%)
    Sep 26, 2012 184.85 186.10 184.85 184.94 1,078 -2.20(-1.18%)
    Sep 25, 2012 185.79 189.91 185.79 187.15 5,310 +0.30(+0.16%)
    Sep 24, 2012 181.16 186.93 181.16 186.84 4,215 +2.98(+1.62%)
    Sep 21, 2012 181.97 183.86 181.97 183.86 4,362 +3.35(+1.86%)
    Sep 20, 2012 177.30 180.51 177.30 180.51 1,134 +0.53(+0.29%)
    Sep 19, 2012 180.13 181.34 177.51 179.98 1,580 -1.03(-0.57%)
    Sep 18, 2012 179.56 181.66 178.62 181.01 1,992 -0.24(-0.13%)
    Sep 17, 2012 182.24 182.24 181.25 181.25 322 -1.33(-0.73%)
    Sep 14, 2012 181.04 183.16 179.60 182.58 4,212 -0.90(-0.49%)
    Sep 13, 2012 179.39 183.47 179.39 183.47 2,197 +1.82(+1.00%)
    Sep 12, 2012 181.29 181.72 179.39 181.66 1,617 -1.26(-0.69%)
    Sep 11, 2012 183.93 183.93 182.70 182.91 685 -0.60(-0.33%)
    Sep 10, 2012 182.58 183.51 182.58 183.51 614 -0.86(-0.47%)
    Sep 07, 2012 183.20 184.38 183.20 184.38 932 +0.18(+0.10%)
    Sep 06, 2012 181.87 184.78 181.56 184.19 2,045 +2.44(+1.34%)
    Sep 05, 2012 182.31 183.00 181.75 181.75 2,324 -1.92(-1.05%)
    Sep 04, 2012 180.56 183.75 180.56 183.67 2,633 +2.10(+1.16%)
    Aug 31, 2012 181.57 181.57 181.57 181.57 911 +0.50(+0.28%)
    Aug 30, 2012 182.88 182.91 181.07 181.07 499 -4.00(-2.16%)
    Aug 29, 2012 186.61 186.64 183.32 185.08 2,531 -0.33(-0.18%)
    Aug 27, 2012 183.37 185.41 183.37 185.41 664 -1.51(-0.81%)
    Aug 24, 2012 184.06 188.82 183.11 186.93 1,793 +3.81(+2.08%)
    Aug 23, 2012 183.11 183.11 183.11 183.11 202 -2.38(-1.28%)
    Aug 22, 2012 186.37 186.37 183.11 185.50 3,354 +2.34(+1.28%)
    Aug 21, 2012 185.41 185.41 183.11 183.16 1,088 -0.69(-0.37%)
    Aug 20, 2012 182.28 187.28 181.63 183.84 1,795 +0.89(+0.48%)
    Aug 17, 2012 181.17 183.89 178.67 182.96 2,497 +0.19(+0.11%)
    Aug 16, 2012 177.89 182.76 177.89 182.76 867 +4.88(+2.74%)
    Aug 15, 2012 178.10 178.10 177.26 177.89 1,902 -0.21(-0.12%)
    Aug 14, 2012 182.95 182.95 178.10 178.10 480 -4.06(-2.23%)
    Aug 13, 2012 182.16 182.16 182.16 182.16 149 -0.36(-0.20%)
    Aug 10, 2012 185.49 185.49 182.52 182.52 965 -1.43(-0.78%)
    Aug 09, 2012 182.28 183.95 182.28 183.95 458 +4.80(+2.68%)
    Aug 08, 2012 183.11 183.11 179.15 179.15 851 -4.71(-2.56%)
    Aug 07, 2012 186.46 186.66 182.07 183.86 1,909 -2.57(-1.38%)
    Aug 06, 2012 187.26 187.26 181.44 186.43 2,961 -0.82(-0.44%)
    Aug 03, 2012 182.83 187.25 182.83 187.25 966 +5.28(+2.90%)
    Aug 02, 2012 179.47 182.34 179.47 181.98 1,515 +3.04(+1.70%)
    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.