• 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, 2015 357.96 382.28 357.96 382.28 19,306 +14.88(+4.05%)
    Nov 27, 2015 369.65 369.65 360.94 367.40 3,217 -0.34(-0.09%)
    Nov 25, 2015 360.68 367.75 367.75 367.75 6,069 +6.32(+1.75%)
    Nov 24, 2015 353.06 361.43 353.06 361.43 6,101 +6.69(+1.89%)
    Nov 23, 2015 353.43 356.31 348.04 354.74 7,307 +1.10(+0.31%)
    Nov 20, 2015 360.76 368.84 335.22 353.64 23,923 -4.31(-1.21%)
    Nov 19, 2015 357.97 362.49 356.45 357.96 3,653 -3.62(-1.00%)
    Nov 18, 2015 353.99 362.47 353.99 361.58 5,638 +8.34(+2.36%)
    Nov 17, 2015 350.35 355.06 350.35 353.25 3,325 +0.15(+0.04%)
    Nov 16, 2015 346.66 355.24 346.63 353.10 4,998 +2.66(+0.76%)
    Nov 13, 2015 351.93 353.52 348.43 350.44 4,422 +1.70(+0.49%)
    Nov 12, 2015 351.62 354.32 343.55 348.73 12,522 -5.42(-1.53%)
    Nov 11, 2015 346.68 356.83 346.24 354.15 8,906 +5.36(+1.54%)
    Nov 10, 2015 338.34 350.74 335.98 348.80 7,406 +10.49(+3.10%)
    Nov 09, 2015 333.85 346.03 333.85 338.31 11,054 +0.73(+0.21%)
    Nov 06, 2015 328.84 337.59 328.84 337.59 3,840 +4.10(+1.23%)
    Nov 05, 2015 335.76 335.76 333.49 333.49 1,867 -0.62(-0.19%)
    Nov 04, 2015 335.23 335.89 331.32 334.12 11,292 -0.64(-0.19%)
    Nov 03, 2015 337.93 337.93 331.75 334.76 8,561 -3.44(-1.02%)
    Nov 02, 2015 336.11 338.20 331.13 338.20 6,164 +3.81(+1.14%)
    Oct 30, 2015 338.02 338.02 332.58 334.40 9,856 +0.30(+0.09%)
    Oct 29, 2015 334.40 344.23 326.80 334.10 16,856 -1.00(-0.30%)
    Oct 28, 2015 338.02 338.02 331.35 335.10 6,732 -0.17(-0.05%)
    Oct 27, 2015 338.02 339.79 335.12 335.27 5,604 -1.80(-0.53%)
    Oct 26, 2015 337.12 342.75 335.71 337.06 25,590 -1.46(-0.43%)
    Oct 23, 2015 337.70 339.93 332.58 338.52 20,562 +5.68(+1.71%)
    Oct 22, 2015 338.20 338.20 328.91 332.84 10,259 +0.62(+0.19%)
    Oct 21, 2015 332.22 332.22 332.22 332.22 689 -1.27(-0.38%)
    Oct 20, 2015 332.64 333.68 332.64 333.49 1,393 -2.85(-0.85%)
    Oct 19, 2015 331.66 336.34 328.03 336.34 5,007 +4.38(+1.32%)
    Oct 16, 2015 329.76 339.34 329.76 331.96 2,958 +3.01(+0.91%)
    Oct 15, 2015 324.79 328.95 324.79 328.95 1,959 +5.30(+1.64%)
    Oct 14, 2015 328.77 334.40 323.65 323.65 13,100 -5.50(-1.67%)
    Oct 13, 2015 331.95 331.95 327.56 329.15 2,332 -3.30(-0.99%)
    Oct 12, 2015 329.00 333.40 329.00 332.45 7,482 +4.39(+1.34%)
    Oct 09, 2015 326.24 333.17 326.24 328.06 1,467 +3.63(+1.12%)
    Oct 08, 2015 315.37 324.43 315.37 324.43 5,124 +7.80(+2.46%)
    Oct 07, 2015 330.78 330.78 311.29 316.63 10,692 -10.92(-3.33%)
    Oct 06, 2015 325.43 333.36 325.43 327.55 2,544 -8.49(-2.53%)
    Oct 05, 2015 339.83 339.83 329.29 336.04 2,592 +0.04(+0.01%)
    Oct 02, 2015 334.08 339.83 333.49 336.00 6,715 +0.14(+0.04%)
    Oct 01, 2015 343.82 343.82 334.40 335.86 4,707 -3.94(-1.16%)
    Sep 30, 2015 337.12 342.55 335.82 339.80 15,137 +3.95(+1.18%)
    Sep 29, 2015 336.69 337.00 333.77 335.85 15,747 -2.54(-0.75%)
    Sep 28, 2015 340.04 345.73 335.30 338.38 4,621 -2.76(-0.81%)
    Sep 25, 2015 351.88 351.88 339.73 341.15 5,482 -9.38(-2.68%)
    Sep 24, 2015 345.73 360.33 342.96 350.53 7,439 +3.08(+0.89%)
    Sep 23, 2015 347.23 358.10 342.78 347.45 8,207 -2.37(-0.68%)
    Sep 22, 2015 347.54 350.56 347.54 349.82 2,704 +0.92(+0.26%)
    Sep 21, 2015 345.26 357.94 342.35 348.91 5,538 +6.82(+1.99%)
    Sep 18, 2015 347.08 355.78 335.30 342.08 26,805 -6.58(-1.89%)
    Sep 17, 2015 345.45 358.69 343.91 348.66 15,351 +4.33(+1.26%)
    Sep 16, 2015 346.83 353.75 342.09 344.33 8,143 -4.48(-1.28%)
    Sep 15, 2015 346.75 350.71 346.75 348.81 1,410 +0.68(+0.20%)
    Sep 14, 2015 347.08 348.13 347.07 348.13 2,133 -3.65(-1.04%)
    Sep 11, 2015 347.08 351.78 347.08 351.78 4,031 +5.04(+1.45%)
    Sep 10, 2015 345.37 349.47 345.37 346.74 3,771 +2.44(+0.71%)
    Sep 09, 2015 342.02 355.72 342.02 344.30 10,067 +0.41(+0.12%)
    Sep 08, 2015 339.40 351.99 338.45 343.89 12,977 +7.02(+2.09%)
    Sep 04, 2015 336.28 336.87 336.87 336.87 5,419 -0.68(-0.20%)
    Sep 03, 2015 346.18 361.58 336.05 337.55 11,381 -8.72(-2.52%)
    Sep 02, 2015 346.22 349.71 343.80 346.26 1,932 +4.40(+1.29%)
    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.