• 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 28, 2019 748.13 748.13 729.64 731.75 6,654 -16.40(-2.19%)
    Feb 27, 2019 741.65 750.58 741.65 748.15 3,686 -2.60(-0.35%)
    Feb 26, 2019 751.88 751.88 744.44 750.75 4,572 -0.94(-0.13%)
    Feb 25, 2019 744.33 758.25 744.33 751.69 7,019 +8.38(+1.13%)
    Feb 22, 2019 739.07 743.50 724.89 743.31 4,191 +4.46(+0.60%)
    Feb 21, 2019 735.92 744.15 735.92 738.85 3,557 -2.11(-0.29%)
    Feb 20, 2019 744.90 753.17 740.96 740.96 6,266 -4.35(-0.58%)
    Feb 19, 2019 737.93 747.67 737.93 745.31 6,337 +5.53(+0.75%)
    Feb 15, 2019 736.89 739.78 736.89 739.78 3,868 +5.11(+0.70%)
    Feb 14, 2019 732.99 735.13 731.55 734.67 3,204 +2.34(+0.32%)
    Feb 13, 2019 739.77 739.78 732.34 732.34 4,647 -5.86(-0.79%)
    Feb 12, 2019 730.48 739.87 729.92 738.20 8,001 +6.66(+0.91%)
    Feb 11, 2019 728.69 731.54 728.15 731.54 3,005 -5.55(-0.75%)
    Feb 08, 2019 739.78 739.78 729.31 737.08 3,116 -1.19(-0.16%)
    Feb 07, 2019 732.11 739.78 732.11 738.27 3,748 +4.81(+0.66%)
    Feb 06, 2019 721.86 747.23 709.07 733.46 20,898 +2.99(+0.41%)
    Feb 05, 2019 725.82 732.79 721.15 730.48 7,519 +8.85(+1.23%)
    Feb 04, 2019 696.83 722.57 682.19 721.63 12,563 +13.02(+1.84%)
    Feb 01, 2019 688.79 714.59 688.79 708.61 9,671 +14.57(+2.10%)
    Jan 31, 2019 710.43 719.43 679.30 694.04 13,319 -18.12(-2.54%)
    Jan 30, 2019 717.33 727.66 709.30 712.15 9,632 -3.43(-0.48%)
    Jan 29, 2019 719.32 719.32 713.73 715.59 5,589 -5.03(-0.70%)
    Jan 28, 2019 723.80 728.23 716.51 720.62 6,099 -5.20(-0.72%)
    Jan 25, 2019 727.56 729.08 711.41 725.82 10,961 -3.39(-0.46%)
    Jan 24, 2019 725.92 730.48 720.71 729.21 6,624 +8.97(+1.25%)
    Jan 23, 2019 721.17 722.10 716.70 720.24 7,206 +3.72(+0.52%)
    Jan 22, 2019 713.26 716.76 703.20 716.52 9,803 +3.89(+0.55%)
    Jan 18, 2019 705.84 716.52 705.23 712.63 8,489 +9.63(+1.37%)
    Jan 17, 2019 687.58 711.49 687.58 703.00 11,860 +11.62(+1.68%)
    Jan 16, 2019 681.16 692.14 681.16 691.37 3,676 +14.41(+2.13%)
    Jan 15, 2019 673.71 677.04 671.39 676.96 7,737 +2.39(+0.35%)
    Jan 14, 2019 681.35 681.35 670.24 674.57 2,740 -19.51(-2.81%)
    Jan 11, 2019 690.29 694.93 676.60 694.08 5,588 +1.95(+0.28%)
    Jan 10, 2019 684.47 696.70 684.47 692.13 6,074 +2.60(+0.38%)
    Jan 09, 2019 669.99 691.51 669.99 689.53 18,830 +20.77(+3.11%)
    Jan 08, 2019 675.30 675.30 657.44 668.76 14,990 +6.22(+0.94%)
    Jan 07, 2019 663.37 663.49 652.23 662.55 11,290 +1.95(+0.30%)
    Jan 04, 2019 671.02 676.69 652.62 660.59 9,349 -5.77(-0.87%)
    Jan 03, 2019 678.37 678.37 666.30 666.36 10,131 -15.75(-2.31%)
    Jan 02, 2019 680.55 686.05 665.34 682.12 20,294 -7.49(-1.09%)
    Dec 31, 2018 686.93 690.46 669.30 689.61 14,830 +7.26(+1.06%)
    Dec 28, 2018 660.68 682.35 660.68 682.35 9,564 +19.80(+2.99%)
    Dec 27, 2018 643.66 662.55 632.88 662.55 10,329 +13.74(+2.12%)
    Dec 26, 2018 643.00 652.88 634.62 648.81 14,815 +12.23(+1.92%)
    Dec 24, 2018 632.77 646.62 632.77 636.58 1,826 +1.29(+0.20%)
    Dec 21, 2018 633.99 638.81 624.44 635.29 24,824 -3.48(-0.54%)
    Dec 20, 2018 653.66 653.66 633.13 638.77 17,914 -15.83(-2.42%)
    Dec 19, 2018 671.85 675.57 649.52 654.60 21,054 -21.07(-3.12%)
    Dec 18, 2018 706.98 710.93 675.67 675.67 15,487 -29.48(-4.18%)
    Dec 17, 2018 721.03 721.17 705.15 705.15 15,313 -17.42(-2.41%)
    Dec 14, 2018 710.02 723.47 702.10 722.57 11,928 +13.20(+1.86%)
    Dec 13, 2018 715.59 718.01 707.01 709.36 17,398 -8.63(-1.20%)
    Dec 12, 2018 718.38 719.01 707.88 718.00 5,844 +6.75(+0.95%)
    Dec 11, 2018 716.83 716.83 707.20 711.25 12,641 -0.90(-0.13%)
    Dec 10, 2018 712.85 718.85 705.47 712.15 9,181 -13.52(-1.86%)
    Dec 07, 2018 721.40 733.66 713.73 725.67 18,698 +3.00(+0.41%)
    Dec 06, 2018 727.96 741.31 721.17 722.68 12,251 -8.45(-1.16%)
    Dec 04, 2018 712.79 733.23 712.79 731.13 9,026 +19.26(+2.71%)
    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.