• 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, 2019 824.47 824.47 820.28 820.28 8,560 -0.47(-0.06%)
    Apr 29, 2019 822.05 825.85 812.85 820.75 6,233 +3.40(+0.42%)
    Apr 26, 2019 829.61 829.65 815.62 817.34 4,183 -15.88(-1.91%)
    Apr 25, 2019 821.55 834.75 821.55 833.23 6,889 +12.57(+1.53%)
    Apr 24, 2019 811.89 820.66 811.18 820.66 6,024 +8.80(+1.08%)
    Apr 23, 2019 806.30 820.28 806.30 811.86 22,026 -2.45(-0.30%)
    Apr 22, 2019 810.96 814.31 796.98 814.31 2,701 +3.38(+0.42%)
    Apr 18, 2019 804.20 810.93 801.64 810.93 4,505 +6.03(+0.75%)
    Apr 17, 2019 815.62 815.62 804.90 804.90 8,999 -17.20(-2.09%)
    Apr 16, 2019 836.03 836.03 816.14 822.10 5,782 -15.89(-1.90%)
    Apr 15, 2019 838.27 842.88 836.12 837.99 4,718 -9.46(-1.12%)
    Apr 12, 2019 857.57 857.57 846.98 847.45 5,578 -7.97(-0.93%)
    Apr 11, 2019 853.84 858.69 845.82 855.42 5,397 -2.19(-0.26%)
    Apr 10, 2019 876.21 880.87 857.61 857.61 6,911 -6.48(-0.75%)
    Apr 09, 2019 843.58 883.69 842.84 864.09 11,237 +20.30(+2.41%)
    Apr 08, 2019 831.92 843.79 826.44 843.79 6,707 +13.45(+1.62%)
    Apr 05, 2019 828.94 831.46 828.94 830.34 10,191 -5.79(-0.69%)
    Apr 04, 2019 826.80 840.32 826.80 836.12 13,799 +9.96(+1.21%)
    Apr 03, 2019 824.94 829.60 823.38 826.16 4,180 +3.73(+0.45%)
    Apr 02, 2019 817.11 824.93 813.75 822.43 4,811 +4.95(+0.61%)
    Apr 01, 2019 821.49 821.49 815.95 817.48 2,595 -1.57(-0.19%)
    Mar 29, 2019 824.93 824.94 819.05 819.05 6,651 -6.26(-0.76%)
    Mar 28, 2019 824.01 829.27 820.32 825.31 3,078 +1.25(+0.15%)
    Mar 27, 2019 818.78 824.34 812.12 824.06 4,772 +2.22(+0.27%)
    Mar 26, 2019 814.71 833.61 814.71 821.85 9,441 +11.58(+1.43%)
    Mar 25, 2019 794.17 813.75 794.17 810.27 15,355 +25.69(+3.27%)
    Mar 22, 2019 789.52 794.17 780.22 784.58 5,578 -5.67(-0.72%)
    Mar 21, 2019 769.99 790.25 769.99 790.25 2,722 +19.84(+2.57%)
    Mar 20, 2019 766.22 774.18 766.22 770.41 4,097 +1.20(+0.16%)
    Mar 19, 2019 756.89 773.21 749.48 769.21 7,257 +13.25(+1.75%)
    Mar 18, 2019 754.70 761.55 752.88 755.96 4,824 -3.33(-0.44%)
    Mar 15, 2019 749.33 759.69 742.53 759.29 13,302 +11.44(+1.53%)
    Mar 14, 2019 735.46 752.65 731.24 747.85 7,968 +12.82(+1.74%)
    Mar 13, 2019 739.38 739.69 735.03 735.03 5,250 -5.97(-0.80%)
    Mar 12, 2019 748.16 748.16 741.00 741.00 3,917 -6.60(-0.88%)
    Mar 11, 2019 747.23 751.40 747.23 747.60 3,299 -2.31(-0.31%)
    Mar 08, 2019 744.43 749.91 742.57 749.91 7,307 +5.84(+0.79%)
    Mar 07, 2019 744.43 744.84 738.15 744.06 4,991 -0.85(-0.11%)
    Mar 06, 2019 750.69 752.82 742.24 744.91 11,717 -6.69(-0.89%)
    Mar 05, 2019 737.46 753.74 737.46 751.60 13,215 +15.90(+2.16%)
    Mar 04, 2019 735.13 735.70 734.34 735.70 3,422 +0.57(+0.08%)
    Mar 01, 2019 735.12 735.13 729.08 735.13 4,191 +3.38(+0.46%)
    Feb 28, 2019 748.13 748.13 729.64 731.75 6,654 -16.40(-2.19%)
    Feb 27, 2019 741.65 750.58 741.65 748.15 3,686 -2.60(-0.35%)
    Feb 26, 2019 751.88 751.88 744.44 750.75 4,572 -0.94(-0.13%)
    Feb 25, 2019 744.33 758.25 744.33 751.69 7,019 +8.38(+1.13%)
    Feb 22, 2019 739.07 743.50 724.89 743.31 4,191 +4.46(+0.60%)
    Feb 21, 2019 735.92 744.15 735.92 738.85 3,557 -2.11(-0.29%)
    Feb 20, 2019 744.90 753.17 740.96 740.96 6,266 -4.35(-0.58%)
    Feb 19, 2019 737.93 747.67 737.93 745.31 6,337 +5.53(+0.75%)
    Feb 15, 2019 736.89 739.78 736.89 739.78 3,868 +5.11(+0.70%)
    Feb 14, 2019 732.99 735.13 731.55 734.67 3,204 +2.34(+0.32%)
    Feb 13, 2019 739.77 739.78 732.34 732.34 4,647 -5.86(-0.79%)
    Feb 12, 2019 730.48 739.87 729.92 738.20 8,001 +6.66(+0.91%)
    Feb 11, 2019 728.69 731.54 728.15 731.54 3,005 -5.55(-0.75%)
    Feb 08, 2019 739.78 739.78 729.31 737.08 3,116 -1.19(-0.16%)
    Feb 07, 2019 732.11 739.78 732.11 738.27 3,748 +4.81(+0.66%)
    Feb 06, 2019 721.86 747.23 709.07 733.46 20,898 +2.99(+0.41%)
    Feb 05, 2019 725.82 732.79 721.15 730.48 7,519 +8.85(+1.23%)
    Feb 04, 2019 696.83 722.57 682.19 721.63 12,563 +13.02(+1.84%)
    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.