• 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 )

    452.84 -1.15 (-0.25%)
    Streaming Delayed Price Updated: 3:54 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 (%)
    Mar 31, 2015 299.74 312.99 299.02 311.64 9,955 +9.04(+2.99%)
    Mar 30, 2015 320.76 320.76 296.64 302.60 4,596 -4.56(-1.48%)
    Mar 27, 2015 299.63 308.03 299.63 307.16 6,736 +3.92(+1.29%)
    Mar 26, 2015 301.26 303.79 301.04 303.24 4,204 +2.55(+0.85%)
    Mar 25, 2015 308.94 308.94 295.85 300.68 5,684 -10.14(-3.26%)
    Mar 24, 2015 303.65 311.86 303.65 310.82 13,532 +4.50(+1.47%)
    Mar 23, 2015 303.06 309.98 302.15 306.32 19,547 +1.52(+0.50%)
    Mar 20, 2015 300.91 305.08 297.65 304.80 19,977 +7.50(+2.52%)
    Mar 19, 2015 297.65 301.86 294.45 297.30 10,831 +0.72(+0.24%)
    Mar 18, 2015 295.85 300.25 294.31 296.58 15,000 -3.83(-1.27%)
    Mar 17, 2015 302.39 302.39 300.40 300.40 2,911 -2.16(-0.72%)
    Mar 16, 2015 297.80 302.57 295.13 302.57 3,976 +4.79(+1.61%)
    Mar 13, 2015 300.81 300.81 293.19 297.78 5,279 -1.24(-0.41%)
    Mar 12, 2015 296.41 299.01 296.15 299.01 4,206 +5.50(+1.87%)
    Mar 11, 2015 292.49 297.88 292.49 293.51 4,149 +0.99(+0.34%)
    Mar 10, 2015 292.48 294.47 292.48 292.52 2,422 -3.56(-1.20%)
    Mar 09, 2015 290.86 296.99 290.77 296.08 14,935 +5.60(+1.93%)
    Mar 06, 2015 287.98 294.28 287.98 290.48 19,826 +1.24(+0.43%)
    Mar 05, 2015 288.91 300.36 288.91 289.24 5,463 -0.93(-0.32%)
    Mar 04, 2015 293.83 293.83 290.17 290.17 1,238 -2.31(-0.79%)
    Mar 03, 2015 295.18 300.58 292.04 292.48 6,818 -3.41(-1.15%)
    Mar 02, 2015 293.20 296.43 291.23 295.89 22,865 +3.41(+1.17%)
    Feb 27, 2015 292.48 292.48 292.48 292.48 1,345 -0.57(-0.19%)
    Feb 26, 2015 293.05 293.05 293.05 293.05 975 -2.49(-0.84%)
    Feb 25, 2015 290.86 295.54 290.86 295.54 1,225 +6.63(+2.30%)
    Feb 24, 2015 291.58 291.58 288.91 288.91 1,006 -0.15(-0.05%)
    Feb 23, 2015 285.28 291.00 285.28 289.06 1,730 +3.77(+1.32%)
    Feb 20, 2015 298.54 298.78 283.49 285.29 5,051 -10.40(-3.52%)
    Feb 18, 2015 295.69 295.69 295.69 295.69 1,122 -3.91(-1.30%)
    Feb 17, 2015 302.41 302.41 299.60 299.60 2,507 +0.13(+0.04%)
    Feb 13, 2015 303.46 299.47 299.47 299.47 15,001 -2.56(-0.85%)
    Feb 12, 2015 303.64 305.54 302.04 302.04 7,653 -0.57(-0.19%)
    Feb 11, 2015 302.60 302.60 302.60 302.60 524 -2.24(-0.74%)
    Feb 10, 2015 301.48 305.98 301.48 304.85 2,909 +0.67(+0.22%)
    Feb 09, 2015 306.88 306.88 304.18 304.18 1,590 -1.76(-0.58%)
    Feb 06, 2015 301.50 305.98 301.36 305.94 6,509 +3.21(+1.06%)
    Feb 05, 2015 301.48 303.41 301.48 302.73 1,886 +1.21(+0.40%)
    Feb 04, 2015 301.60 301.60 301.48 301.52 3,193 -0.14(-0.05%)
    Feb 03, 2015 302.81 304.52 299.76 301.67 4,241 -3.81(-1.25%)
    Feb 02, 2015 301.48 305.48 301.48 305.48 3,310 +4.00(+1.33%)
    Jan 30, 2015 303.50 303.50 301.48 301.48 2,857 -2.29(-0.76%)
    Jan 29, 2015 301.57 304.16 301.57 303.77 1,531 +2.24(+0.74%)
    Jan 28, 2015 301.49 305.98 301.48 301.53 6,617 -3.74(-1.23%)
    Jan 27, 2015 301.48 305.62 301.48 305.28 3,032 +0.30(+0.10%)
    Jan 26, 2015 301.71 304.98 301.48 304.98 5,160 +2.59(+0.86%)
    Jan 23, 2015 302.44 303.28 301.49 302.39 4,718 -1.61(-0.53%)
    Jan 22, 2015 305.08 305.08 301.48 304.00 4,440 +1.62(+0.54%)
    Jan 21, 2015 308.68 308.68 301.48 302.38 3,699 +0.90(+0.30%)
    Jan 20, 2015 304.63 304.63 301.48 301.48 2,082 -0.08(-0.03%)
    Jan 16, 2015 302.34 303.71 301.48 301.56 4,937 -4.32(-1.41%)
    Jan 15, 2015 301.48 306.83 301.48 305.88 3,332 +4.30(+1.43%)
    Jan 14, 2015 301.48 306.88 301.48 301.58 2,200 -4.39(-1.44%)
    Jan 13, 2015 303.46 305.97 301.48 305.97 3,472 +3.12(+1.03%)
    Jan 12, 2015 301.48 304.13 301.48 302.85 1,461 -1.32(-0.43%)
    Jan 09, 2015 302.56 304.17 302.56 304.17 1,900 -1.75(-0.57%)
    Jan 08, 2015 305.93 305.93 305.93 305.93 693 +2.14(+0.71%)
    Jan 07, 2015 305.97 309.03 303.78 303.78 1,837 +1.94(+0.64%)
    Jan 06, 2015 308.19 308.19 301.48 301.84 4,166 -5.04(-1.64%)
    Jan 05, 2015 305.99 306.88 303.95 306.88 53,975 -0.85(-0.27%)
    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.