• 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 (%)
    Dec 31, 2012 167.95 173.13 167.95 173.13 2,575 +4.95(+2.94%)
    Dec 28, 2012 170.43 172.25 168.19 168.19 1,276 -4.12(-2.39%)
    Dec 27, 2012 176.92 177.53 171.67 172.31 4,314 -4.60(-2.60%)
    Dec 26, 2012 174.34 176.91 174.34 176.91 790 +2.45(+1.40%)
    Dec 24, 2012 173.30 176.39 173.30 174.46 1,596 +1.99(+1.15%)
    Dec 21, 2012 173.74 174.01 171.35 172.47 12,114 -1.19(-0.69%)
    Dec 20, 2012 171.90 174.31 171.05 173.66 1,584 +0.46(+0.27%)
    Dec 19, 2012 171.73 174.01 171.73 173.21 675 -0.54(-0.31%)
    Dec 18, 2012 167.84 175.37 165.85 173.74 4,272 +5.03(+2.98%)
    Dec 17, 2012 167.00 169.20 163.56 168.72 15,710 +0.77(+0.46%)
    Dec 14, 2012 173.14 173.14 167.05 167.94 3,642 -4.62(-2.67%)
    Dec 13, 2012 172.72 172.72 172.56 172.56 452 -1.62(-0.93%)
    Dec 12, 2012 174.86 175.25 174.19 174.19 1,232 -0.67(-0.38%)
    Dec 11, 2012 174.90 175.51 172.90 174.86 2,568 +0.59(+0.34%)
    Dec 10, 2012 173.35 174.27 173.31 174.27 1,342 +0.29(+0.17%)
    Dec 07, 2012 173.58 173.97 172.69 173.97 1,974 +1.94(+1.13%)
    Dec 06, 2012 171.81 172.75 171.55 172.03 2,406 -0.15(-0.09%)
    Dec 05, 2012 172.25 173.66 171.19 172.18 2,179 -1.48(-0.85%)
    Dec 04, 2012 174.65 174.86 173.32 173.66 2,364 -0.87(-0.50%)
    Nov 30, 2012 175.79 177.45 174.02 174.54 6,443 -3.94(-2.21%)
    Nov 29, 2012 177.77 178.48 175.26 178.48 948 +1.33(+0.75%)
    Nov 28, 2012 175.00 177.19 174.68 177.15 2,453 +1.07(+0.61%)
    Nov 27, 2012 173.99 176.88 173.99 176.07 1,023 -0.06(-0.03%)
    Nov 26, 2012 175.20 176.13 173.24 176.13 1,482 +1.72(+0.98%)
    Nov 23, 2012 176.08 176.08 174.41 174.41 686 -0.95(-0.54%)
    Nov 21, 2012 177.16 177.16 172.67 175.37 1,782 +0.54(+0.31%)
    Nov 20, 2012 167.72 175.61 167.72 174.83 1,081 +7.27(+4.34%)
    Nov 19, 2012 162.32 167.72 162.32 167.56 2,729 +6.83(+4.25%)
    Nov 16, 2012 161.02 167.72 159.39 160.72 3,845 +0.29(+0.18%)
    Nov 15, 2012 159.18 164.35 157.21 160.43 1,228 +1.76(+1.11%)
    Nov 14, 2012 162.09 163.12 158.52 158.67 4,315 -2.36(-1.47%)
    Nov 13, 2012 163.78 164.50 160.87 161.03 1,504 -2.58(-1.58%)
    Nov 12, 2012 163.20 163.62 163.20 163.62 1,086 +0.42(+0.26%)
    Nov 09, 2012 161.63 163.53 160.36 163.20 1,895 +1.17(+0.72%)
    Nov 08, 2012 161.69 162.94 160.18 162.02 4,298 +3.00(+1.89%)
    Nov 07, 2012 164.37 164.37 157.85 159.02 1,901 -7.74(-4.64%)
    Nov 06, 2012 167.21 167.72 165.55 166.76 846 +0.71(+0.43%)
    Nov 05, 2012 168.29 168.44 164.60 166.05 2,265 -3.27(-1.93%)
    Nov 02, 2012 170.24 170.24 167.81 169.32 1,156 -2.97(-1.72%)
    Nov 01, 2012 170.01 172.51 170.01 172.29 2,450 +1.84(+1.08%)
    Oct 31, 2012 170.18 172.18 169.24 170.44 1,788 -0.64(-0.37%)
    Oct 26, 2012 173.73 171.08 171.08 171.08 596 -2.41(-1.39%)
    Oct 25, 2012 171.47 174.34 171.08 173.50 596 +4.90(+2.90%)
    Oct 24, 2012 168.85 169.91 167.83 168.60 1,689 +0.44(+0.26%)
    Oct 23, 2012 171.67 171.67 168.16 168.16 513 +0.81(+0.48%)
    Oct 19, 2012 168.94 168.98 166.53 167.36 2,315 -2.35(-1.38%)
    Oct 18, 2012 171.92 174.16 169.71 169.71 1,579 -1.33(-0.78%)
    Oct 17, 2012 171.10 172.19 169.71 171.04 1,610 -0.71(-0.42%)
    Oct 16, 2012 172.72 172.76 171.10 171.75 2,735 -0.80(-0.46%)
    Oct 15, 2012 169.97 172.55 168.58 172.55 1,071 +3.47(+2.05%)
    Oct 12, 2012 173.49 173.49 169.08 169.08 2,056 -5.31(-3.04%)
    Oct 11, 2012 177.19 177.19 173.54 174.38 4,117 -1.90(-1.08%)
    Oct 10, 2012 176.20 176.83 176.20 176.28 747 -2.87(-1.60%)
    Oct 09, 2012 182.94 183.12 179.15 179.15 1,903 -5.81(-3.14%)
    Oct 06, 2012 184.96 184.96 184.96 0 +0.00(+0.00%)
    Oct 05, 2012 183.80 184.96 183.32 184.96 357 -0.29(-0.16%)
    Oct 04, 2012 182.00 186.57 182.00 185.25 2,518 +2.31(+1.26%)
    Oct 03, 2012 182.95 182.95 182.95 182.95 400 -0.29(-0.16%)
    Oct 02, 2012 183.24 183.24 183.24 183.24 2,271 -2.35(-1.27%)
    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.