• 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 (%)
    Mar 31, 2023 620.42 624.56 611.51 611.51 5,284 +4.11(+0.68%)
    Mar 30, 2023 596.02 607.40 596.02 607.40 3,752 +11.50(+1.93%)
    Mar 29, 2023 595.90 595.90 595.90 595.90 2,837 -7.91(-1.31%)
    Mar 28, 2023 619.43 627.67 603.81 603.81 9,291 -10.14(-1.65%)
    Mar 27, 2023 607.71 618.41 607.71 613.95 4,934 -16.94(-2.68%)
    Mar 24, 2023 628.16 633.99 623.59 630.89 2,947 +5.40(+0.86%)
    Mar 23, 2023 620.43 625.82 620.43 625.48 4,060 +7.84(+1.27%)
    Mar 22, 2023 613.78 625.24 613.78 617.64 3,225 -5.65(-0.91%)
    Mar 21, 2023 627.54 631.08 621.00 623.29 7,260 +12.67(+2.07%)
    Mar 20, 2023 610.62 610.62 610.62 610.62 2,073 +19.47(+3.29%)
    Mar 17, 2023 589.58 609.21 582.36 591.15 12,473 +5.83(+1.00%)
    Mar 16, 2023 561.84 585.32 561.84 585.32 4,776 +6.82(+1.18%)
    Mar 15, 2023 578.50 578.50 578.50 578.50 2,836 -3.11(-0.53%)
    Mar 14, 2023 581.61 581.61 581.61 581.61 3,836 -1.27(-0.22%)
    Mar 13, 2023 582.87 582.87 582.87 582.87 3,018 -4.46(-0.76%)
    Mar 10, 2023 587.34 587.34 587.34 587.34 2,145 -0.86(-0.15%)
    Mar 09, 2023 588.20 588.20 588.20 588.20 1,559 -18.19(-3.00%)
    Mar 08, 2023 584.38 606.40 584.38 606.40 3,481 +18.66(+3.18%)
    Mar 07, 2023 587.74 587.74 587.74 587.74 2,574 -9.05(-1.52%)
    Mar 06, 2023 615.07 615.07 596.79 596.79 4,093 -12.83(-2.10%)
    Mar 03, 2023 583.93 623.87 583.93 609.62 6,686 +28.54(+4.91%)
    Mar 02, 2023 548.30 581.08 547.93 581.08 6,177 +32.80(+5.98%)
    Mar 01, 2023 537.63 549.28 537.63 548.28 4,275 -2.91(-0.53%)
    Feb 28, 2023 591.90 592.49 551.19 551.19 10,265 -82.11(-12.96%)
    Feb 27, 2023 633.29 633.29 633.29 633.29 2,640 -29.30(-4.42%)
    Feb 24, 2023 657.00 662.59 657.00 662.59 2,886 +12.39(+1.91%)
    Feb 23, 2023 659.47 659.47 650.20 650.20 2,883 -14.72(-2.21%)
    Feb 22, 2023 664.72 674.43 664.72 664.92 4,221 +4.66(+0.71%)
    Feb 21, 2023 663.74 663.74 660.26 660.26 5,392 -14.04(-2.08%)
    Feb 17, 2023 672.25 674.30 670.55 674.30 2,777 +3.00(+0.45%)
    Feb 16, 2023 679.28 679.28 671.31 671.31 2,917 +10.36(+1.57%)
    Feb 15, 2023 660.94 660.94 660.94 660.94 2,790 +4.95(+0.75%)
    Feb 14, 2023 664.83 664.83 655.99 655.99 2,193 -6.79(-1.02%)
    Feb 13, 2023 669.58 679.28 662.79 662.79 2,971 +3.67(+0.56%)
    Feb 10, 2023 646.02 659.67 646.02 659.12 2,580 +8.66(+1.33%)
    Feb 09, 2023 658.91 664.74 650.46 650.46 2,186 -8.44(-1.28%)
    Feb 08, 2023 663.78 669.58 656.96 658.90 1,914 -12.86(-1.91%)
    Feb 07, 2023 661.43 677.24 658.92 671.76 4,801 -1.50(-0.22%)
    Feb 06, 2023 672.00 673.26 667.39 673.26 1,949 +9.64(+1.45%)
    Feb 03, 2023 678.80 678.80 663.62 663.62 3,417 -10.40(-1.54%)
    Feb 02, 2023 651.84 680.13 651.84 674.02 9,192 +19.97(+3.05%)
    Feb 01, 2023 654.05 654.05 654.05 654.05 2,763 -12.91(-1.94%)
    Jan 31, 2023 670.84 671.52 666.96 666.96 3,866 -4.56(-0.68%)
    Jan 30, 2023 628.52 679.28 628.52 671.52 7,931 +37.85(+5.97%)
    Jan 27, 2023 633.67 633.67 633.67 633.67 2,413 +13.97(+2.25%)
    Jan 26, 2023 619.70 619.70 619.70 619.70 926 +10.77(+1.77%)
    Jan 25, 2023 618.24 628.83 608.93 608.93 2,132 -18.92(-3.01%)
    Jan 24, 2023 625.89 627.85 625.89 627.85 2,426 +5.79(+0.93%)
    Jan 23, 2023 659.12 679.28 619.13 622.06 9,088 -36.85(-5.59%)
    Jan 20, 2023 647.05 663.10 647.05 658.90 3,515 +20.18(+3.16%)
    Jan 19, 2023 649.20 649.20 638.72 638.72 3,080 +1.17(+0.18%)
    Jan 18, 2023 648.22 648.22 620.72 637.55 5,579 -12.71(-1.96%)
    Jan 17, 2023 613.64 684.85 613.64 650.27 12,064 +36.76(+5.99%)
    Jan 13, 2023 612.82 613.51 612.82 613.51 3,060 +17.41(+2.92%)
    Jan 12, 2023 590.78 601.88 590.78 596.10 4,644 +21.62(+3.76%)
    Jan 11, 2023 574.48 574.48 574.48 574.48 1,268 +0.39(+0.07%)
    Jan 10, 2023 561.28 580.30 561.28 574.09 2,590 +1.21(+0.21%)
    Jan 09, 2023 586.11 586.12 572.88 572.88 7,236 +10.25(+1.82%)
    Jan 06, 2023 562.63 562.63 562.63 562.63 2,219 -2.44(-0.43%)
    Jan 05, 2023 560.30 573.51 552.33 565.07 3,895 +13.88(+2.52%)
    Jan 04, 2023 552.10 552.16 551.19 551.19 1,882 +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.