• 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 )

    423.29 +3.29 (+0.78%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2020 600.65 636.54 594.98 596.71 11,914 -3.49(-0.58%)
    Apr 29, 2020 627.72 630.68 600.20 600.20 10,952 -4.23(-0.70%)
    Apr 28, 2020 595.95 650.10 590.26 604.43 5,754 -6.56(-1.07%)
    Apr 27, 2020 627.31 627.31 593.61 610.99 4,682 -8.32(-1.34%)
    Apr 24, 2020 615.60 637.74 603.96 619.31 6,459 +0.72(+0.12%)
    Apr 23, 2020 609.15 623.31 604.43 618.59 4,495 +15.35(+2.54%)
    Apr 22, 2020 591.83 604.87 591.83 603.25 7,173 +14.02(+2.38%)
    Apr 21, 2020 590.26 600.18 583.18 589.22 7,577 -14.25(-2.36%)
    Apr 20, 2020 614.82 614.82 603.47 603.47 4,246 -25.70(-4.08%)
    Apr 17, 2020 617.02 687.52 612.92 629.17 6,776 +29.94(+5.00%)
    Apr 16, 2020 590.26 619.54 590.26 599.23 11,198 -5.20(-0.86%)
    Apr 15, 2020 611.46 627.26 604.43 604.43 5,345 -36.63(-5.71%)
    Apr 14, 2020 637.10 653.71 627.43 641.06 5,732 +13.02(+2.07%)
    Apr 13, 2020 675.26 675.26 624.26 628.04 7,046 -44.29(-6.59%)
    Apr 09, 2020 656.37 676.69 649.01 672.33 6,247 -1.89(-0.28%)
    Apr 08, 2020 660.36 674.22 626.64 674.22 7,395 +13.35(+2.02%)
    Apr 07, 2020 661.48 661.48 625.58 660.86 7,916 +0.44(+0.07%)
    Apr 06, 2020 659.03 660.43 628.98 660.43 5,201 +39.00(+6.28%)
    Apr 03, 2020 637.43 642.20 590.26 621.42 6,882 -12.18(-1.92%)
    Apr 02, 2020 567.42 635.53 567.42 633.61 10,857 +57.47(+9.97%)
    Apr 01, 2020 606.66 606.66 576.14 576.14 9,965 -37.73(-6.15%)
    Mar 31, 2020 612.75 623.88 590.67 613.87 18,186 +0.00(+0.00%)
    Mar 30, 2020 590.36 640.08 587.36 613.87 10,264 +32.58(+5.61%)
    Mar 27, 2020 591.87 618.59 581.29 581.29 5,506 -14.17(-2.38%)
    Mar 26, 2020 620.89 620.89 585.54 595.45 5,773 -32.49(-5.17%)
    Mar 25, 2020 684.70 713.03 607.55 627.94 7,474 -64.31(-9.29%)
    Mar 24, 2020 647.64 695.96 626.65 692.26 8,948 +87.81(+14.53%)
    Mar 23, 2020 583.66 617.59 546.82 604.45 15,560 +21.65(+3.71%)
    Mar 20, 2020 613.87 664.99 582.80 582.80 13,447 -36.74(-5.93%)
    Mar 19, 2020 616.00 627.19 604.43 619.54 15,420 +0.47(+0.08%)
    Mar 18, 2020 611.11 644.34 559.97 619.06 12,748 -18.42(-2.89%)
    Mar 17, 2020 615.76 637.48 580.91 637.48 20,147 +51.94(+8.87%)
    Mar 16, 2020 563.91 624.29 559.61 585.54 14,520 -19.55(-3.23%)
    Mar 13, 2020 604.42 621.42 590.26 605.09 9,106 +22.95(+3.94%)
    Mar 12, 2020 601.96 610.24 582.14 582.14 11,460 -46.21(-7.35%)
    Mar 11, 2020 638.27 642.48 601.25 628.35 11,859 -30.49(-4.63%)
    Mar 10, 2020 664.05 664.05 612.28 658.84 6,161 +0.97(+0.15%)
    Mar 09, 2020 646.87 659.43 633.05 657.87 7,667 -15.72(-2.33%)
    Mar 06, 2020 596.52 706.53 596.52 673.59 14,436 +65.98(+10.86%)
    Mar 05, 2020 602.26 610.45 593.65 607.61 9,345 +4.32(+0.72%)
    Mar 04, 2020 638.20 638.20 597.46 603.29 9,846 +13.79(+2.34%)
    Mar 03, 2020 618.26 618.26 584.17 589.50 3,315 -29.81(-4.81%)
    Mar 02, 2020 581.47 625.90 581.47 619.30 11,618 +38.71(+6.67%)
    Feb 28, 2020 598.20 605.74 580.38 580.59 6,050 -7.82(-1.33%)
    Feb 27, 2020 586.65 603.97 568.05 588.41 16,667 -6.77(-1.14%)
    Feb 26, 2020 603.48 612.33 590.23 595.18 4,963 -26.57(-4.27%)
    Feb 25, 2020 651.90 651.90 616.10 621.75 4,061 -29.96(-4.60%)
    Feb 24, 2020 648.55 651.71 648.35 651.71 2,769 -5.23(-0.80%)
    Feb 21, 2020 646.18 664.65 636.35 656.94 15,922 +9.75(+1.51%)
    Feb 20, 2020 647.19 647.19 647.19 647.19 2,350 +10.19(+1.60%)
    Feb 19, 2020 627.88 640.49 625.05 636.99 4,704 +8.65(+1.38%)
    Feb 18, 2020 638.27 675.66 628.35 628.35 10,731 -15.81(-2.45%)
    Feb 14, 2020 619.41 644.15 609.50 644.15 5,413 +25.51(+4.12%)
    Feb 13, 2020 631.65 631.65 618.64 618.64 2,877 -13.47(-2.13%)
    Feb 12, 2020 644.64 644.64 632.11 632.11 3,072 -10.55(-1.64%)
    Feb 11, 2020 649.05 649.75 642.66 642.66 5,109 -4.54(-0.70%)
    Feb 10, 2020 639.55 703.14 636.59 647.21 9,778 +3.80(+0.59%)
    Feb 07, 2020 653.78 653.78 643.41 643.41 3,290 -10.18(-1.56%)
    Feb 06, 2020 654.39 661.83 652.01 653.59 6,184 -0.47(-0.07%)
    Feb 05, 2020 654.84 655.66 639.65 654.06 11,734 +1.14(+0.17%)
    Feb 04, 2020 664.85 664.85 652.92 652.92 3,636 -10.36(-1.56%)
    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.