• 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 )

    453.99 +0.74 (+0.16%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2020 610.03 621.12 588.04 611.15 18,267 +0.00(+0.00%)
    Mar 30, 2020 587.74 637.24 584.75 611.15 10,310 +32.44(+5.61%)
    Mar 27, 2020 589.24 615.85 578.71 578.71 5,530 -14.10(-2.38%)
    Mar 26, 2020 618.13 618.13 582.94 592.81 5,799 -32.34(-5.17%)
    Mar 25, 2020 681.66 709.87 604.86 625.15 7,507 -64.03(-9.29%)
    Mar 24, 2020 644.77 692.87 623.87 689.18 8,988 +87.42(+14.53%)
    Mar 23, 2020 581.07 614.85 544.39 601.76 15,630 +21.55(+3.71%)
    Mar 20, 2020 611.15 662.04 580.21 580.21 13,507 -36.57(-5.93%)
    Mar 19, 2020 613.26 624.40 601.74 616.79 15,488 +0.47(+0.08%)
    Mar 18, 2020 608.40 641.48 557.49 616.32 12,805 -18.34(-2.89%)
    Mar 17, 2020 613.03 634.65 578.33 634.65 20,237 +51.71(+8.87%)
    Mar 16, 2020 561.41 621.52 557.13 582.94 14,584 -19.46(-3.23%)
    Mar 13, 2020 601.73 618.67 587.64 602.40 9,146 +22.85(+3.94%)
    Mar 12, 2020 599.29 607.53 579.55 579.55 11,511 -46.00(-7.35%)
    Mar 11, 2020 635.44 639.62 598.59 625.56 11,912 -30.36(-4.63%)
    Mar 10, 2020 661.10 661.10 609.57 655.91 6,188 +0.96(+0.15%)
    Mar 09, 2020 644.00 656.51 630.24 654.95 7,701 -15.65(-2.33%)
    Mar 06, 2020 593.88 703.40 593.88 670.60 14,501 +65.69(+10.86%)
    Mar 05, 2020 599.59 607.74 591.01 604.91 9,387 +4.30(+0.72%)
    Mar 04, 2020 635.37 635.37 594.80 600.61 9,890 +13.73(+2.34%)
    Mar 03, 2020 615.52 615.52 581.58 586.88 3,329 -29.67(-4.81%)
    Mar 02, 2020 578.89 623.13 578.89 616.55 11,670 +38.54(+6.67%)
    Feb 28, 2020 595.54 603.05 577.80 578.02 6,077 -7.79(-1.33%)
    Feb 27, 2020 584.05 601.28 565.53 585.80 16,742 -6.74(-1.14%)
    Feb 26, 2020 600.81 609.61 587.61 592.54 4,985 -26.45(-4.27%)
    Feb 25, 2020 649.00 649.00 613.37 618.99 4,079 -29.82(-4.60%)
    Feb 24, 2020 645.67 648.82 645.48 648.82 2,781 -5.20(-0.80%)
    Feb 21, 2020 643.31 661.70 633.53 654.02 15,993 +9.71(+1.51%)
    Feb 20, 2020 644.31 644.31 644.31 644.31 2,360 +10.15(+1.60%)
    Feb 19, 2020 625.10 637.65 622.27 634.17 4,725 +8.61(+1.38%)
    Feb 18, 2020 635.44 672.67 625.56 625.56 10,779 -15.74(-2.45%)
    Feb 14, 2020 616.67 641.29 606.80 641.29 5,437 +25.40(+4.12%)
    Feb 13, 2020 628.85 628.85 615.90 615.90 2,890 -13.41(-2.13%)
    Feb 12, 2020 641.78 641.78 629.31 629.31 3,085 -10.50(-1.64%)
    Feb 11, 2020 646.17 646.87 639.81 639.81 5,131 -4.52(-0.70%)
    Feb 10, 2020 636.72 700.02 633.76 644.33 9,822 +3.78(+0.59%)
    Feb 07, 2020 650.88 650.88 640.55 640.55 3,305 -10.14(-1.56%)
    Feb 06, 2020 651.49 658.89 649.12 650.69 6,211 -0.47(-0.07%)
    Feb 05, 2020 651.93 652.75 636.81 651.16 11,786 +1.13(+0.17%)
    Feb 04, 2020 661.90 661.90 650.03 650.03 3,652 -10.32(-1.56%)
    Feb 03, 2020 670.63 675.28 653.83 660.34 9,469 -14.16(-2.10%)
    Jan 31, 2020 653.79 677.13 641.55 674.50 9,702 +18.95(+2.89%)
    Jan 30, 2020 661.35 662.79 646.25 655.56 7,104 -9.01(-1.36%)
    Jan 29, 2020 670.20 670.20 661.64 664.57 5,287 -8.75(-1.30%)
    Jan 28, 2020 678.87 682.99 673.32 673.32 5,428 -2.88(-0.43%)
    Jan 27, 2020 660.53 681.27 660.53 676.20 5,707 +0.91(+0.13%)
    Jan 24, 2020 692.14 692.14 675.29 675.29 3,838 -29.42(-4.17%)
    Jan 23, 2020 701.59 709.37 697.30 704.71 6,631 +3.08(+0.44%)
    Jan 22, 2020 693.60 706.68 689.98 701.64 6,792 +12.30(+1.78%)
    Jan 21, 2020 670.53 692.66 670.53 689.33 7,249 +25.75(+3.88%)
    Jan 17, 2020 665.31 677.76 655.91 663.58 6,504 -0.29(-0.04%)
    Jan 16, 2020 656.95 673.00 656.95 663.87 4,599 +7.37(+1.12%)
    Jan 15, 2020 674.51 674.51 649.17 656.50 9,816 -17.63(-2.62%)
    Jan 14, 2020 674.23 684.64 668.76 674.13 5,237 +0.50(+0.07%)
    Jan 13, 2020 667.88 684.02 667.88 673.63 11,202 +0.24(+0.04%)
    Jan 10, 2020 673.46 680.33 670.76 673.39 10,236 +1.41(+0.21%)
    Jan 09, 2020 672.15 683.13 671.98 671.98 10,620 +1.21(+0.18%)
    Jan 08, 2020 682.45 682.45 670.77 670.77 6,963 -11.51(-1.69%)
    Jan 07, 2020 686.77 694.66 681.26 682.28 3,868 -6.22(-0.90%)
    Jan 06, 2020 685.44 699.06 679.31 688.50 9,285 -0.51(-0.07%)
    Jan 03, 2020 687.48 695.62 681.71 689.00 6,184 -4.08(-0.59%)
    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.