• 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 )

    454.61 +0.62 (+0.14%)
    Streaming Delayed Price Updated: 1:05 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 (%)
    Feb 28, 2003 16.87 17.07 16.80 17.07 2,589 +0.15(+0.91%)
    Feb 27, 2003 16.60 17.37 16.60 16.91 20,847 +3.01(+21.67%)
    Feb 26, 2003 14.03 14.21 13.89 13.90 9,711 +0.04(+0.28%)
    Feb 25, 2003 13.86 13.86 13.86 13.86 0 +0.00(+0.00%)
    Feb 24, 2003 13.90 13.90 13.86 13.86 776 -0.12(-0.88%)
    Feb 21, 2003 14.03 14.03 13.99 13.99 776 +0.01(+0.06%)
    Feb 20, 2003 13.98 13.98 13.98 13.98 0 +0.00(+0.00%)
    Feb 19, 2003 14.02 14.25 13.98 13.98 6,603 -0.04(-0.28%)
    Feb 18, 2003 14.50 14.50 14.02 14.02 8,546 -1.34(-8.70%)
    Feb 14, 2003 15.35 15.35 15.35 15.35 1,294 +0.90(+6.25%)
    Feb 13, 2003 14.79 14.79 14.45 14.45 906 -0.85(-5.55%)
    Feb 12, 2003 15.22 15.30 15.06 15.30 10,747 +0.10(+0.66%)
    Feb 11, 2003 15.20 15.20 15.20 15.20 0 +0.00(+0.00%)
    Feb 10, 2003 15.19 15.20 15.19 15.20 1,424 +0.01(+0.05%)
    Feb 07, 2003 15.18 15.19 15.18 15.19 1,553 -0.39(-2.53%)
    Feb 06, 2003 15.52 15.58 15.52 15.58 517 +0.08(+0.55%)
    Feb 05, 2003 15.68 15.69 15.50 15.50 388 +0.05(+0.35%)
    Feb 04, 2003 16.53 16.55 15.45 15.45 7,769 -1.20(-7.19%)
    Jan 31, 2003 17.05 17.05 15.91 16.64 1,165 -0.48(-2.80%)
    Jan 30, 2003 17.12 17.12 17.12 17.12 0 +0.00(+0.00%)
    Jan 29, 2003 16.99 17.18 16.99 17.12 2,589 +0.29(+1.70%)
    Jan 27, 2003 16.90 16.97 16.84 16.84 517 -0.05(-0.32%)
    Jan 24, 2003 16.79 16.90 16.79 16.89 388 +0.41(+2.48%)
    Jan 23, 2003 16.94 16.94 16.14 16.48 906 +0.54(+3.39%)
    Jan 22, 2003 16.40 16.78 15.94 15.94 1,942 -0.61(-3.69%)
    Jan 21, 2003 16.58 16.91 16.18 16.55 18,127 -0.08(-0.51%)
    Jan 17, 2003 16.69 16.91 16.30 16.64 6,733 -0.06(-0.37%)
    Jan 16, 2003 17.07 17.07 16.70 16.70 647 -0.38(-2.24%)
    Jan 15, 2003 17.18 17.18 17.08 17.08 258 -0.10(-0.61%)
    Jan 14, 2003 17.18 17.18 17.18 17.18 0 +0.00(+0.00%)
    Jan 13, 2003 17.18 17.18 17.18 17.18 0 +0.00(+0.00%)
    Jan 10, 2003 17.06 17.18 17.06 17.18 2,719 +0.00(+0.00%)
    Jan 09, 2003 17.14 17.18 17.14 17.18 517 +0.15(+0.91%)
    Jan 08, 2003 17.18 17.18 17.03 17.03 776 -0.22(-1.25%)
    Jan 07, 2003 17.03 17.25 17.03 17.25 776 +0.21(+1.22%)
    Jan 03, 2003 17.04 17.04 17.04 17.04 388 -0.34(-1.96%)
    Jan 02, 2003 17.38 17.38 17.38 17.38 0 +0.00(+0.00%)
    Dec 31, 2002 17.38 17.38 17.36 17.38 647 +0.49(+2.93%)
    Dec 30, 2002 16.86 16.88 16.86 16.88 647 -0.70(-3.95%)
    Dec 27, 2002 16.84 17.69 16.84 17.58 2,330 +0.97(+5.86%)
    Dec 26, 2002 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
    Dec 24, 2002 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
    Dec 23, 2002 16.67 16.80 16.60 16.60 2,330 -0.12(-0.69%)
    Dec 20, 2002 17.23 17.23 16.68 16.72 3,107 -0.66(-3.78%)
    Dec 19, 2002 18.06 18.86 17.38 17.38 2,201 -0.66(-3.68%)
    Dec 18, 2002 17.81 18.04 17.81 18.04 776 -0.02(-0.13%)
    Dec 17, 2002 18.06 18.06 18.06 18.06 906 +0.00(+0.00%)
    Dec 16, 2002 18.33 18.33 18.06 18.06 2,589 -0.39(-2.13%)
    Dec 13, 2002 18.46 18.46 18.46 18.46 0 +0.00(+0.00%)
    Dec 12, 2002 18.02 18.46 18.02 18.46 1,035 +0.61(+3.42%)
    Dec 11, 2002 17.95 17.95 17.83 17.85 906 -0.01(-0.04%)
    Dec 10, 2002 17.45 17.86 17.45 17.86 1,553 +0.49(+2.85%)
    Dec 09, 2002 17.36 17.36 17.18 17.36 906 +0.18(+1.03%)
    Dec 06, 2002 17.11 17.18 17.11 17.18 1,553 +0.11(+0.63%)
    Dec 05, 2002 16.86 17.08 16.86 17.08 647 +0.39(+2.36%)
    Dec 04, 2002 16.92 18.47 16.68 16.68 5,956 +1.17(+7.57%)
    Dec 03, 2002 15.51 15.51 15.51 15.51 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.