• 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, 2014 260.75 260.75 259.02 259.02 2,997 +1.87(+0.73%)
    Apr 29, 2014 257.82 263.93 256.93 257.15 2,767 -0.63(-0.24%)
    Apr 28, 2014 258.77 259.98 255.35 257.78 2,611 +1.26(+0.49%)
    Apr 25, 2014 255.17 258.08 252.88 256.52 5,475 -0.42(-0.16%)
    Apr 24, 2014 264.17 264.17 254.84 256.94 2,923 -4.61(-1.76%)
    Apr 23, 2014 262.35 264.12 260.52 261.55 4,126 -1.04(-0.40%)
    Apr 22, 2014 265.91 265.91 262.60 262.60 2,057 -1.25(-0.47%)
    Apr 21, 2014 256.21 264.01 256.21 263.84 2,330 +6.01(+2.33%)
    Apr 17, 2014 260.34 257.83 257.83 257.83 1,558 -2.17(-0.83%)
    Apr 16, 2014 265.82 265.91 260.00 260.00 1,939 -1.83(-0.70%)
    Apr 15, 2014 262.32 263.21 257.92 261.83 2,081 -0.67(-0.25%)
    Apr 14, 2014 259.17 264.11 259.17 262.50 3,003 +7.28(+2.85%)
    Apr 11, 2014 252.44 255.23 252.44 255.22 2,858 +0.34(+0.13%)
    Apr 10, 2014 256.03 257.74 249.74 254.88 5,741 -2.09(-0.81%)
    Apr 09, 2014 248.39 259.17 247.38 256.97 6,327 +9.61(+3.89%)
    Apr 08, 2014 245.32 248.97 243.95 247.36 3,838 +0.75(+0.30%)
    Apr 07, 2014 256.96 256.96 234.94 246.61 5,932 -12.11(-4.68%)
    Apr 04, 2014 271.97 271.97 257.20 258.72 4,335 -14.42(-5.28%)
    Apr 03, 2014 275.34 275.34 272.56 273.14 2,062 -2.25(-0.82%)
    Apr 02, 2014 274.08 275.40 273.55 275.40 2,224 -0.84(-0.30%)
    Apr 01, 2014 275.79 276.69 272.60 276.23 4,770 +1.21(+0.44%)
    Mar 31, 2014 275.76 276.24 273.24 275.02 8,727 +1.01(+0.37%)
    Mar 28, 2014 273.64 274.85 272.20 274.00 2,045 -0.98(-0.36%)
    Mar 27, 2014 274.44 274.98 273.55 274.98 1,529 -2.08(-0.75%)
    Mar 26, 2014 279.39 280.28 276.69 277.06 4,333 -3.58(-1.28%)
    Mar 25, 2014 281.27 282.96 280.64 280.64 3,349 -0.58(-0.21%)
    Mar 24, 2014 280.10 283.37 279.39 281.23 5,077 +1.12(+0.40%)
    Mar 21, 2014 280.38 281.25 276.69 280.10 11,665 -0.27(-0.10%)
    Mar 20, 2014 282.04 282.98 280.37 280.37 4,833 -2.09(-0.74%)
    Mar 19, 2014 282.53 283.37 279.56 282.47 3,663 -0.01(-0.00%)
    Mar 18, 2014 277.95 282.48 277.95 282.48 3,073 +3.31(+1.18%)
    Mar 17, 2014 277.66 282.08 277.66 279.17 5,515 -0.44(-0.16%)
    Mar 14, 2014 276.01 281.72 276.01 279.61 3,726 +2.92(+1.05%)
    Mar 13, 2014 274.89 284.77 274.18 276.69 7,649 -0.21(-0.07%)
    Mar 12, 2014 271.48 276.90 271.48 276.90 1,857 +4.45(+1.63%)
    Mar 11, 2014 279.52 280.60 272.45 272.45 3,047 -7.21(-2.58%)
    Mar 10, 2014 278.80 280.73 277.73 279.66 6,722 +1.93(+0.69%)
    Mar 07, 2014 275.22 278.81 275.22 277.73 4,758 +0.85(+0.31%)
    Mar 06, 2014 275.18 277.01 275.18 276.88 3,587 +3.23(+1.18%)
    Mar 05, 2014 261.83 276.56 261.83 273.65 5,828 -3.59(-1.29%)
    Mar 04, 2014 263.35 281.22 263.35 277.24 11,746 +17.49(+6.73%)
    Mar 03, 2014 259.48 259.85 251.12 259.75 5,512 +0.28(+0.11%)
    Feb 28, 2014 247.79 261.32 247.79 259.47 4,072 +5.77(+2.27%)
    Feb 27, 2014 258.20 258.20 246.71 253.71 4,441 -3.59(-1.39%)
    Feb 26, 2014 256.39 266.06 248.95 257.29 4,645 +5.11(+2.03%)
    Feb 25, 2014 254.58 254.58 239.36 252.18 5,920 -2.15(-0.85%)
    Feb 24, 2014 257.92 261.03 253.71 254.33 5,381 -6.70(-2.57%)
    Feb 21, 2014 263.70 265.25 257.49 261.03 5,294 -2.99(-1.13%)
    Feb 20, 2014 263.02 266.26 263.02 264.01 2,091 +3.94(+1.52%)
    Feb 19, 2014 261.77 261.77 260.07 260.07 1,801 -0.81(-0.31%)
    Feb 18, 2014 257.11 261.88 256.39 260.88 2,518 +6.08(+2.39%)
    Feb 14, 2014 253.00 254.80 254.80 254.80 1,896 +0.74(+0.29%)
    Feb 13, 2014 248.81 254.06 248.81 254.06 1,860 +3.86(+1.54%)
    Feb 12, 2014 246.14 250.20 244.48 250.20 1,908 +5.06(+2.07%)
    Feb 11, 2014 242.03 245.16 242.03 245.13 1,871 +4.75(+1.98%)
    Feb 10, 2014 242.19 242.19 233.10 240.38 7,250 -2.47(-1.02%)
    Feb 07, 2014 245.64 248.76 241.84 242.86 2,774 -3.00(-1.22%)
    Feb 06, 2014 242.77 248.08 242.77 245.86 3,035 -0.41(-0.17%)
    Feb 05, 2014 246.31 249.04 245.20 246.27 3,038 +1.44(+0.59%)
    Feb 04, 2014 234.34 246.57 234.34 244.83 4,254 +9.06(+3.84%)
    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.