• 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, 2004 35.12 35.60 35.12 35.12 2,061 -1.47(-4.01%)
    Apr 29, 2004 35.12 36.58 35.12 36.58 3,994 +0.69(+1.92%)
    Apr 28, 2004 35.89 35.90 35.89 35.89 1,932 +0.65(+1.85%)
    Apr 27, 2004 36.21 36.70 35.24 35.24 2,061 -4.20(-10.65%)
    Apr 26, 2004 38.66 39.44 38.66 39.44 1,417 +3.70(+10.36%)
    Apr 23, 2004 35.70 36.19 35.70 35.74 3,092 -2.29(-6.02%)
    Apr 22, 2004 38.03 38.03 38.03 38.03 0 +0.00(+0.00%)
    Apr 21, 2004 38.58 39.00 37.94 38.03 5,540 -0.58(-1.51%)
    Apr 20, 2004 37.21 38.72 36.48 38.61 6,314 +1.44(+3.86%)
    Apr 19, 2004 35.78 37.17 35.70 37.17 10,437 +1.15(+3.21%)
    Apr 16, 2004 36.02 36.02 36.02 36.02 128 -0.20(-0.55%)
    Apr 15, 2004 35.27 36.22 35.00 36.22 3,736 +1.08(+3.07%)
    Apr 14, 2004 35.14 35.14 35.14 35.14 128 +0.22(+0.62%)
    Apr 13, 2004 34.53 34.92 34.53 34.92 773 +0.78(+2.27%)
    Apr 12, 2004 34.15 34.15 34.15 34.15 0 +0.00(+0.00%)
    Apr 08, 2004 34.15 34.15 34.15 34.15 257 -0.40(-1.17%)
    Apr 07, 2004 34.15 34.55 34.15 34.55 515 +0.40(+1.18%)
    Apr 06, 2004 34.15 34.15 34.15 34.15 257 +0.64(+1.92%)
    Apr 05, 2004 33.50 33.53 32.82 33.50 14,303 +0.79(+2.42%)
    Apr 02, 2004 32.71 32.71 32.71 32.71 386 -0.02(-0.07%)
    Apr 01, 2004 32.73 32.81 32.73 32.73 1,546 +0.37(+1.15%)
    Mar 31, 2004 32.36 32.36 32.36 32.36 0 +0.00(+0.00%)
    Mar 30, 2004 32.57 32.57 31.82 32.36 515 +1.16(+3.73%)
    Mar 29, 2004 31.20 31.20 31.20 31.20 0 +0.00(+0.00%)
    Mar 26, 2004 31.20 31.20 31.20 31.20 0 +0.00(+0.00%)
    Mar 25, 2004 31.20 31.20 31.20 31.20 0 +0.00(+0.00%)
    Mar 24, 2004 31.20 31.20 31.20 31.20 0 +0.00(+0.00%)
    Mar 23, 2004 30.81 31.20 30.81 31.20 515 -0.04(-0.12%)
    Mar 22, 2004 31.24 31.24 31.24 31.24 0 +0.00(+0.00%)
    Mar 19, 2004 31.04 31.24 31.04 31.24 644 +0.19(+0.63%)
    Mar 18, 2004 31.05 31.05 31.04 31.04 386 -0.19(-0.62%)
    Mar 17, 2004 31.36 31.36 30.72 31.24 1,804 -0.97(-3.01%)
    Mar 16, 2004 32.59 32.59 31.97 32.21 1,159 -2.28(-6.62%)
    Mar 15, 2004 34.49 34.49 34.49 34.49 0 +0.00(+0.00%)
    Mar 12, 2004 34.49 34.49 34.49 34.49 128 -0.05(-0.13%)
    Mar 11, 2004 34.53 34.61 34.53 34.53 5,283 +0.00(+0.00%)
    Mar 10, 2004 34.92 35.06 34.53 34.53 1,675 +0.24(+0.70%)
    Mar 09, 2004 34.53 34.92 34.29 34.29 1,159 -0.80(-2.28%)
    Mar 08, 2004 35.09 35.09 35.09 35.09 0 +0.00(+0.00%)
    Mar 05, 2004 34.92 35.09 34.92 35.09 1,159 +0.56(+1.62%)
    Mar 04, 2004 34.92 34.92 34.53 34.53 773 -0.54(-1.53%)
    Mar 03, 2004 34.91 35.07 34.91 35.07 902 +0.54(+1.55%)
    Mar 02, 2004 34.53 34.53 34.53 34.53 644 +0.17(+0.50%)
    Mar 01, 2004 34.72 34.95 34.36 34.36 2,706 -0.18(-0.52%)
    Feb 27, 2004 35.04 35.16 34.54 34.54 2,448 -0.49(-1.40%)
    Feb 26, 2004 34.70 35.03 34.70 35.03 2,577 +0.43(+1.25%)
    Feb 25, 2004 34.12 34.65 34.12 34.60 1,675 -0.01(-0.02%)
    Feb 24, 2004 33.78 34.60 33.75 34.60 5,669 +0.82(+2.44%)
    Feb 23, 2004 32.79 33.78 32.31 33.78 1,030 +1.07(+3.27%)
    Feb 20, 2004 31.93 32.71 31.33 32.71 2,963 +0.89(+2.81%)
    Feb 19, 2004 31.16 31.82 31.16 31.82 1,804 +0.93(+3.02%)
    Feb 18, 2004 30.05 31.04 30.05 30.89 2,963 +0.62(+2.05%)
    Feb 17, 2004 30.07 30.27 30.07 30.27 1,804 +0.38(+1.27%)
    Feb 13, 2004 32.16 32.16 28.58 29.89 18,942 -2.77(-8.48%)
    Feb 12, 2004 32.66 32.66 32.66 32.66 128 +0.43(+1.35%)
    Feb 11, 2004 32.22 32.22 32.22 32.22 644 -0.02(-0.05%)
    Feb 10, 2004 32.18 32.30 32.17 32.24 2,834 +0.02(+0.07%)
    Feb 09, 2004 32.79 33.79 32.21 32.21 1,804 +0.05(+0.14%)
    Feb 06, 2004 32.17 32.17 32.17 32.17 515 -0.19(-0.60%)
    Feb 05, 2004 32.13 33.06 32.13 32.36 1,546 +0.01(+0.02%)
    Feb 04, 2004 32.89 33.08 31.80 32.35 2,834 -1.40(-4.16%)
    Feb 03, 2004 33.37 33.76 33.33 33.76 1,030 +0.08(+0.23%)
    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.