• 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 )

    459.92 UNCHANGED
    Last Price Updated: 4:00 PM EDT, Aug 20, 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, 2010 143.31 145.89 141.78 141.78 1,931 -5.14(-3.50%)
    Apr 29, 2010 146.68 146.92 146.68 146.92 806 +0.10(+0.07%)
    Apr 28, 2010 143.00 148.38 143.00 146.82 2,215 +3.20(+2.23%)
    Apr 27, 2010 142.00 143.66 142.00 143.62 1,473 -1.38(-0.95%)
    Apr 26, 2010 144.41 146.30 143.56 145.00 1,940 -3.95(-2.65%)
    Apr 23, 2010 148.56 149.01 148.56 148.95 400 -2.92(-1.92%)
    Apr 22, 2010 151.87 151.87 151.87 151.87 155 -0.37(-0.24%)
    Apr 21, 2010 153.90 153.90 152.24 152.24 539 -1.61(-1.05%)
    Apr 20, 2010 150.31 153.85 150.31 153.85 528 +5.33(+3.59%)
    Apr 19, 2010 147.16 148.52 147.16 148.52 200 +0.57(+0.39%)
    Apr 16, 2010 151.78 151.78 147.50 147.95 3,642 -4.66(-3.05%)
    Apr 15, 2010 148.16 152.61 146.99 152.61 2,626 +4.43(+2.99%)
    Apr 14, 2010 143.34 148.18 142.04 148.18 4,659 +4.84(+3.38%)
    Apr 13, 2010 143.19 144.59 142.06 143.34 1,307 -0.50(-0.35%)
    Apr 12, 2010 145.67 145.67 142.51 143.84 2,190 -1.06(-0.73%)
    Apr 09, 2010 143.05 145.00 143.05 144.90 1,266 -1.56(-1.07%)
    Apr 08, 2010 146.46 146.46 146.46 146.46 238 +0.46(+0.32%)
    Apr 07, 2010 144.11 148.44 144.11 146.00 2,516 -2.88(-1.93%)
    Apr 06, 2010 145.81 148.88 145.81 148.88 600 +4.92(+3.42%)
    Apr 05, 2010 144.41 144.41 142.00 143.96 1,971 +0.20(+0.14%)
    Apr 01, 2010 142.72 143.76 143.76 143.76 3,200 +0.72(+0.50%)
    Mar 31, 2010 142.00 144.00 142.00 143.04 2,789 -0.94(-0.65%)
    Mar 30, 2010 144.00 144.00 142.09 143.98 1,699 -0.73(-0.50%)
    Mar 29, 2010 145.89 146.23 144.16 144.71 1,908 -1.48(-1.01%)
    Mar 26, 2010 146.09 147.61 146.09 146.19 1,041 +0.14(+0.10%)
    Mar 25, 2010 149.00 149.00 146.05 146.05 700 -3.06(-2.05%)
    Mar 24, 2010 148.01 149.69 148.00 149.11 1,410 +0.56(+0.38%)
    Mar 23, 2010 147.01 150.06 147.01 148.55 3,170 +1.48(+1.01%)
    Mar 22, 2010 148.01 148.01 145.11 147.07 4,007 -2.42(-1.62%)
    Mar 19, 2010 147.62 149.49 145.11 149.49 5,072 +3.78(+2.59%)
    Mar 18, 2010 150.01 150.21 145.03 145.71 7,033 -6.44(-4.23%)
    Mar 17, 2010 152.58 155.36 152.14 152.15 2,145 -3.54(-2.27%)
    Mar 16, 2010 158.53 158.53 153.55 155.69 2,912 -3.59(-2.25%)
    Mar 15, 2010 159.02 162.46 156.16 159.28 1,262 -2.57(-1.59%)
    Mar 12, 2010 160.76 162.61 160.76 161.85 766 -1.00(-0.61%)
    Mar 11, 2010 162.69 163.40 161.60 162.85 2,046 +1.15(+0.71%)
    Mar 10, 2010 153.06 163.57 153.06 161.70 1,100 +2.70(+1.70%)
    Mar 09, 2010 158.88 159.00 155.08 159.00 2,504 +0.13(+0.08%)
    Mar 08, 2010 158.00 158.99 155.38 158.87 3,147 -0.11(-0.07%)
    Mar 05, 2010 153.38 158.99 153.38 158.98 1,534 +5.23(+3.40%)
    Mar 04, 2010 156.28 156.28 151.26 153.75 400 -2.15(-1.38%)
    Mar 03, 2010 149.73 155.90 149.73 155.90 4,747 +5.90(+3.93%)
    Mar 02, 2010 147.64 150.00 146.29 150.00 3,297 -0.40(-0.27%)
    Mar 01, 2010 155.71 155.71 142.36 150.40 3,439 -5.22(-3.35%)
    Feb 26, 2010 156.85 156.85 155.62 155.62 1,114 -1.87(-1.19%)
    Feb 25, 2010 155.37 157.98 155.37 157.49 1,232 -0.49(-0.31%)
    Feb 24, 2010 159.51 159.57 156.81 157.98 3,787 -1.97(-1.23%)
    Feb 23, 2010 154.03 159.95 152.25 159.95 7,008 +4.26(+2.74%)
    Feb 22, 2010 135.21 156.76 135.21 155.69 4,988 +2.95(+1.93%)
    Feb 19, 2010 148.38 152.74 148.38 152.74 2,603 +6.40(+4.37%)
    Feb 18, 2010 143.39 146.87 143.39 146.34 3,862 +1.37(+0.95%)
    Feb 17, 2010 140.50 144.97 140.50 144.97 1,383 +4.98(+3.56%)
    Feb 16, 2010 138.50 140.47 137.65 139.99 5,536 +2.49(+1.81%)
    Feb 12, 2010 130.95 137.50 137.50 137.50 4,600 +5.52(+4.18%)
    Feb 11, 2010 129.72 131.98 129.72 131.98 1,419 +1.34(+1.03%)
    Feb 10, 2010 132.60 133.00 129.91 130.64 5,945 -3.20(-2.39%)
    Feb 09, 2010 132.00 135.54 130.52 133.84 11,452 +3.41(+2.61%)
    Feb 08, 2010 135.73 135.73 130.43 130.43 3,351 -2.93(-2.20%)
    Feb 05, 2010 132.16 133.74 131.00 133.36 1,335 +2.00(+1.52%)
    Feb 04, 2010 136.81 136.81 130.13 131.36 3,526 -6.54(-4.74%)
    Feb 03, 2010 140.14 141.00 137.90 137.90 858 -2.33(-1.66%)
    Feb 02, 2010 141.51 143.11 139.00 140.23 15,356 -0.98(-0.69%)
    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.