• 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 (%)
    Nov 30, 2004 35.43 35.43 34.91 34.91 777 +0.17(+0.49%)
    Nov 29, 2004 34.74 34.74 34.74 34.74 0 +0.00(+0.00%)
    Nov 26, 2004 34.74 34.74 34.74 34.74 0 +0.00(+0.00%)
    Nov 24, 2004 36.28 36.28 34.18 34.74 2,590 -1.54(-4.26%)
    Nov 23, 2004 36.28 36.28 36.28 36.28 259 +0.01(+0.02%)
    Nov 22, 2004 35.94 36.27 35.94 36.27 388 +0.73(+2.04%)
    Nov 19, 2004 36.66 36.66 35.51 35.55 388 -0.39(-1.07%)
    Nov 18, 2004 35.94 35.94 35.94 35.94 0 +0.00(+0.00%)
    Nov 17, 2004 36.64 36.64 35.90 35.94 2,461 -0.35(-0.96%)
    Nov 16, 2004 36.28 36.28 36.28 36.28 0 +0.00(+0.00%)
    Nov 15, 2004 35.78 36.34 35.15 36.28 5,829 -0.03(-0.09%)
    Nov 12, 2004 35.53 36.31 35.51 36.31 1,036 +0.19(+0.51%)
    Nov 11, 2004 36.47 36.47 36.06 36.13 647 -0.35(-0.95%)
    Nov 10, 2004 36.48 36.48 36.48 36.48 129 +1.03(+2.92%)
    Nov 09, 2004 35.51 35.52 35.44 35.44 1,683 +0.07(+0.19%)
    Nov 08, 2004 35.37 35.37 35.37 35.37 129 +0.00(+0.00%)
    Nov 05, 2004 35.37 35.37 35.37 35.37 259 +0.15(+0.42%)
    Nov 04, 2004 36.66 36.66 35.23 35.23 2,202 -0.15(-0.44%)
    Nov 03, 2004 35.38 35.38 35.38 35.38 0 +0.00(+0.00%)
    Nov 02, 2004 35.31 35.38 35.31 35.38 388 +0.07(+0.19%)
    Nov 01, 2004 36.67 36.67 35.31 35.31 1,165 -0.07(-0.19%)
    Oct 29, 2004 35.70 36.16 34.79 35.38 4,404 +0.14(+0.41%)
    Oct 28, 2004 35.23 35.23 35.23 35.23 0 +0.00(+0.00%)
    Oct 27, 2004 35.97 36.00 35.23 35.23 2,461 +0.48(+1.38%)
    Oct 26, 2004 34.76 34.76 34.76 34.76 0 +0.00(+0.00%)
    Oct 25, 2004 34.76 34.76 34.76 34.76 129 +0.00(+0.00%)
    Oct 22, 2004 34.75 34.75 34.75 34.75 129 +0.00(+0.00%)
    Oct 21, 2004 34.75 34.75 34.75 34.75 129 -0.39(-1.10%)
    Oct 20, 2004 35.14 35.14 35.14 35.14 1,295 +0.13(+0.37%)
    Oct 19, 2004 35.14 35.16 35.01 35.01 2,202 -0.59(-1.67%)
    Oct 18, 2004 36.07 36.07 35.60 35.60 388 -0.92(-2.52%)
    Oct 15, 2004 36.52 36.52 36.52 36.52 388 +0.00(+0.00%)
    Oct 14, 2004 36.52 36.52 36.52 36.52 0 +0.00(+0.00%)
    Oct 13, 2004 36.52 36.52 36.52 36.52 2,720 -0.49(-1.31%)
    Oct 12, 2004 37.01 37.01 37.01 37.01 129 -0.05(-0.12%)
    Oct 11, 2004 35.92 37.05 35.92 37.05 259 +0.00(+0.00%)
    Oct 08, 2004 37.05 37.05 36.56 37.05 1,036 +0.00(+0.00%)
    Oct 07, 2004 37.05 37.05 37.05 37.05 388 +0.00(+0.00%)
    Oct 06, 2004 37.05 37.05 37.05 37.05 388 +0.00(+0.00%)
    Oct 05, 2004 37.05 37.05 35.81 37.05 1,813 -0.15(-0.41%)
    Oct 04, 2004 37.21 37.21 37.21 37.21 388 +0.01(+0.02%)
    Oct 01, 2004 37.20 37.20 37.20 37.20 2,331 +0.53(+1.45%)
    Sep 30, 2004 34.73 36.67 34.47 36.67 3,627 +1.93(+5.56%)
    Sep 29, 2004 35.39 35.39 34.72 34.74 1,036 +0.96(+2.86%)
    Sep 28, 2004 33.77 33.77 33.77 33.77 0 +0.00(+0.00%)
    Sep 27, 2004 33.20 33.77 33.20 33.77 259 -0.93(-2.67%)
    Sep 24, 2004 34.95 35.56 34.70 34.70 1,295 -0.25(-0.73%)
    Sep 23, 2004 34.95 34.95 34.95 34.95 0 +0.00(+0.00%)
    Sep 22, 2004 36.59 36.59 34.95 34.95 777 -1.71(-4.67%)
    Sep 21, 2004 36.67 36.67 36.67 36.67 0 +0.00(+0.00%)
    Sep 20, 2004 37.05 37.26 36.59 36.67 1,683 -0.60(-1.62%)
    Sep 17, 2004 37.25 37.27 37.25 37.27 3,238 -0.38(-1.00%)
    Sep 16, 2004 38.21 38.21 37.65 37.65 777 +0.15(+0.39%)
    Sep 15, 2004 37.75 38.14 37.50 37.50 1,424 +0.25(+0.66%)
    Sep 14, 2004 35.50 38.14 35.50 37.26 3,238 +0.90(+2.46%)
    Sep 13, 2004 36.28 36.36 35.90 36.36 2,590 -0.53(-1.44%)
    Sep 10, 2004 36.27 36.89 36.10 36.89 1,813 +0.80(+2.22%)
    Sep 09, 2004 36.25 36.25 36.09 36.09 259 +0.19(+0.54%)
    Sep 08, 2004 35.90 35.90 35.90 35.90 129 +0.39(+1.09%)
    Sep 07, 2004 35.51 35.51 35.51 35.51 0 +0.00(+0.00%)
    Sep 03, 2004 35.13 35.51 34.36 35.51 777 +0.00(+0.00%)
    Sep 02, 2004 35.51 35.51 35.51 35.51 0 +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.