• 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 (%)
    Feb 27, 2015 292.60 292.60 292.60 292.60 1,345 -0.57(-0.19%)
    Feb 26, 2015 293.17 293.17 293.17 293.17 975 -2.49(-0.84%)
    Feb 25, 2015 290.98 295.66 290.98 295.66 1,225 +6.63(+2.30%)
    Feb 24, 2015 291.70 291.70 289.03 289.03 1,006 -0.15(-0.05%)
    Feb 23, 2015 285.40 291.12 285.40 289.18 1,729 +3.77(+1.32%)
    Feb 20, 2015 298.66 298.90 283.61 285.41 5,049 -10.41(-3.52%)
    Feb 18, 2015 295.81 295.81 295.81 295.81 1,121 -3.91(-1.30%)
    Feb 17, 2015 302.53 302.53 299.72 299.72 2,506 +0.13(+0.04%)
    Feb 13, 2015 303.58 299.60 299.60 299.60 14,994 -2.57(-0.85%)
    Feb 12, 2015 303.76 305.66 302.16 302.16 7,650 -0.57(-0.19%)
    Feb 11, 2015 302.73 302.73 302.73 302.73 524 -2.24(-0.74%)
    Feb 10, 2015 301.60 306.11 301.60 304.97 2,907 +0.67(+0.22%)
    Feb 09, 2015 307.00 307.00 304.30 304.30 1,589 -1.77(-0.58%)
    Feb 06, 2015 301.62 306.11 301.49 306.07 6,506 +3.21(+1.06%)
    Feb 05, 2015 301.60 303.54 301.60 302.86 1,886 +1.21(+0.40%)
    Feb 04, 2015 301.72 301.72 301.60 301.65 3,192 -0.14(-0.05%)
    Feb 03, 2015 302.94 304.65 299.88 301.79 4,239 -3.81(-1.25%)
    Feb 02, 2015 301.60 305.60 301.60 305.60 3,308 +4.00(+1.33%)
    Jan 30, 2015 303.63 303.63 301.60 301.60 2,856 -2.30(-0.76%)
    Jan 29, 2015 301.69 304.29 301.69 303.90 1,530 +2.24(+0.74%)
    Jan 28, 2015 301.61 306.11 301.60 301.66 6,614 -3.75(-1.23%)
    Jan 27, 2015 301.60 305.75 301.60 305.40 3,031 +0.30(+0.10%)
    Jan 26, 2015 301.84 305.11 301.60 305.11 5,158 +2.59(+0.86%)
    Jan 23, 2015 302.57 303.40 301.61 302.51 4,716 -1.61(-0.53%)
    Jan 22, 2015 305.20 305.20 301.60 304.12 4,438 +1.62(+0.54%)
    Jan 21, 2015 308.80 308.80 301.60 302.50 3,697 +0.90(+0.30%)
    Jan 20, 2015 304.75 304.75 301.60 301.60 2,081 -0.08(-0.03%)
    Jan 16, 2015 302.47 303.84 301.60 301.68 4,934 -4.32(-1.41%)
    Jan 15, 2015 301.60 306.96 301.60 306.01 3,331 +4.30(+1.43%)
    Jan 14, 2015 301.60 307.00 301.60 301.70 2,199 -4.39(-1.44%)
    Jan 13, 2015 303.58 306.10 301.60 306.10 3,471 +3.12(+1.03%)
    Jan 12, 2015 301.60 304.26 301.60 302.97 1,460 -1.32(-0.43%)
    Jan 09, 2015 302.68 304.30 302.68 304.30 1,899 -1.76(-0.57%)
    Jan 08, 2015 306.05 306.05 306.05 306.05 693 +2.14(+0.71%)
    Jan 07, 2015 306.10 309.16 303.91 303.91 1,837 +1.94(+0.64%)
    Jan 06, 2015 308.32 308.32 301.60 301.96 4,165 -5.04(-1.64%)
    Jan 05, 2015 306.11 307.00 304.08 307.00 53,953 -0.85(-0.28%)
    Jan 02, 2015 306.11 310.05 306.08 307.85 5,871 +1.74(+0.57%)
    Dec 31, 2014 303.18 306.11 306.11 306.11 3,443 +0.10(+0.03%)
    Dec 30, 2014 304.48 309.61 302.50 306.01 2,253 -1.91(-0.62%)
    Dec 29, 2014 309.71 310.65 307.92 307.92 1,121 -3.74(-1.20%)
    Dec 26, 2014 305.12 311.66 305.12 311.66 1,539 +6.55(+2.15%)
    Dec 24, 2014 303.12 305.12 305.12 305.12 999 -0.09(-0.03%)
    Dec 23, 2014 301.61 307.73 301.61 305.20 1,943 -2.70(-0.88%)
    Dec 22, 2014 304.30 307.91 302.51 307.91 1,275 -3.98(-1.28%)
    Dec 19, 2014 311.89 315.05 306.11 311.88 20,197 -2.22(-0.71%)
    Dec 18, 2014 306.19 320.43 306.19 314.11 4,468 +8.00(+2.61%)
    Dec 17, 2014 305.62 306.11 301.60 306.11 3,120 +2.73(+0.90%)
    Dec 16, 2014 304.30 306.11 301.60 303.38 26,428 +1.77(+0.59%)
    Dec 15, 2014 305.93 305.93 301.60 301.60 2,626 +0.00(+0.00%)
    Dec 12, 2014 302.50 303.37 301.60 301.60 1,920 -2.06(-0.68%)
    Dec 11, 2014 299.20 303.85 292.60 303.67 6,384 +6.18(+2.08%)
    Dec 10, 2014 296.89 299.80 293.27 297.49 1,678 -1.68(-0.56%)
    Dec 09, 2014 292.60 299.17 292.60 299.17 2,894 +5.55(+1.89%)
    Dec 08, 2014 292.60 293.63 292.60 293.63 1,177 -2.53(-0.85%)
    Dec 05, 2014 293.64 299.33 292.61 296.16 13,623 +0.23(+0.08%)
    Dec 04, 2014 292.62 297.09 292.60 295.93 3,166 -1.17(-0.39%)
    Dec 03, 2014 297.09 297.10 297.09 297.10 2,078 +1.01(+0.34%)
    Dec 02, 2014 290.20 296.09 290.20 296.09 1,771 +5.89(+2.03%)
    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.