• 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 )

    453.53 -0.46 (-0.10%)
    Streaming Delayed Price Updated: 10:28 AM 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 (%)
    Apr 30, 2008 86.50 86.50 84.98 86.42 1,394 -0.05(-0.06%)
    Apr 29, 2008 85.73 90.16 85.73 86.47 11,417 -0.02(-0.03%)
    Apr 28, 2008 87.85 88.81 84.02 86.50 10,474 +1.54(+1.81%)
    Apr 25, 2008 85.92 87.85 84.96 84.96 2,330 -0.76(-0.89%)
    Apr 24, 2008 84.95 85.72 84.95 85.72 1,812 +0.85(+1.00%)
    Apr 23, 2008 84.76 84.87 81.64 84.87 5,503 +2.24(+2.71%)
    Apr 22, 2008 83.41 84.18 82.64 82.64 1,197 -1.45(-1.72%)
    Apr 21, 2008 84.83 84.83 83.99 84.08 1,364 -0.87(-1.02%)
    Apr 18, 2008 83.41 85.72 82.86 84.95 2,120 +3.36(+4.12%)
    Apr 17, 2008 80.32 85.71 80.01 81.59 6,344 +3.20(+4.09%)
    Apr 16, 2008 79.08 79.35 78.18 78.39 2,416 +0.38(+0.49%)
    Apr 15, 2008 77.63 78.66 77.63 78.01 1,408 -0.32(-0.41%)
    Apr 14, 2008 79.35 79.35 78.00 78.33 815 -1.21(-1.53%)
    Apr 11, 2008 78.00 81.09 78.00 79.55 3,027 -0.25(-0.31%)
    Apr 10, 2008 77.03 83.40 77.03 79.79 13,958 +2.56(+3.32%)
    Apr 09, 2008 77.73 77.73 77.23 77.23 258 -0.49(-0.63%)
    Apr 08, 2008 77.23 78.02 76.92 77.72 1,979 +0.49(+0.63%)
    Apr 07, 2008 77.23 77.23 77.23 77.23 0 +0.00(+0.00%)
    Apr 04, 2008 77.23 77.23 77.23 77.23 0 +0.00(+0.00%)
    Apr 03, 2008 77.23 77.23 77.23 77.23 517 -1.54(-1.96%)
    Apr 02, 2008 78.77 78.77 78.77 78.77 2,287 +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.