• 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 29, 2022 610.22 610.22 603.11 604.66 3,542 -25.36(-4.03%)
    Apr 28, 2022 630.02 630.02 630.02 630.02 2,751 -7.84(-1.23%)
    Apr 27, 2022 631.82 637.86 629.14 637.86 3,581 -2.05(-0.32%)
    Apr 26, 2022 645.56 645.56 639.90 639.90 2,037 -15.06(-2.30%)
    Apr 25, 2022 646.52 654.97 646.52 654.97 2,405 +2.65(+0.41%)
    Apr 22, 2022 654.58 657.48 652.31 652.31 3,287 -16.77(-2.51%)
    Apr 21, 2022 669.09 669.09 669.09 669.09 1,583 -22.77(-3.29%)
    Apr 20, 2022 693.92 693.92 686.94 691.86 2,627 -16.19(-2.29%)
    Apr 19, 2022 708.05 708.05 708.05 708.05 1,840 -3.85(-0.54%)
    Apr 18, 2022 708.76 712.78 708.12 711.90 1,930 +4.70(+0.66%)
    Apr 14, 2022 730.61 730.61 707.20 707.20 2,695 -22.54(-3.09%)
    Apr 13, 2022 739.86 739.86 728.89 729.74 3,732 -6.76(-0.92%)
    Apr 12, 2022 721.31 736.51 721.31 736.51 7,598 +26.09(+3.67%)
    Apr 11, 2022 713.11 714.06 709.05 710.41 4,180 -3.65(-0.51%)
    Apr 08, 2022 704.42 717.93 704.42 714.06 6,938 +2.89(+0.41%)
    Apr 07, 2022 722.27 722.95 711.17 711.17 2,620 -4.83(-0.68%)
    Apr 06, 2022 694.77 727.48 694.77 716.00 7,509 +26.17(+3.79%)
    Apr 05, 2022 689.83 689.83 689.83 689.83 1,910 +9.38(+1.38%)
    Apr 04, 2022 685.12 688.02 680.45 680.45 4,172 -4.40(-0.64%)
    Apr 01, 2022 677.31 684.85 677.31 684.85 2,960 -3.17(-0.46%)
    Mar 31, 2022 688.02 688.02 688.02 688.02 1,649 -2.13(-0.31%)
    Mar 30, 2022 690.15 690.15 690.15 690.15 1,182 -11.38(-1.62%)
    Mar 29, 2022 706.26 711.21 697.86 701.53 3,696 -4.21(-0.60%)
    Mar 28, 2022 721.94 721.94 705.73 705.73 3,425 -1.91(-0.27%)
    Mar 25, 2022 713.72 713.72 707.64 707.64 1,773 +4.04(+0.57%)
    Mar 24, 2022 696.58 703.60 693.81 703.60 2,656 +10.64(+1.54%)
    Mar 23, 2022 696.30 700.85 689.68 692.96 3,956 -8.51(-1.21%)
    Mar 22, 2022 706.35 712.32 701.47 701.47 2,441 -7.23(-1.02%)
    Mar 21, 2022 713.13 713.13 708.70 708.70 1,372 -4.11(-0.58%)
    Mar 18, 2022 723.85 723.85 712.81 712.81 9,751 -10.62(-1.47%)
    Mar 17, 2022 747.85 748.05 720.99 723.43 3,031 -5.50(-0.75%)
    Mar 16, 2022 704.42 728.93 703.46 728.93 4,699 +16.79(+2.36%)
    Mar 15, 2022 738.62 748.91 712.14 712.14 5,465 -24.12(-3.28%)
    Mar 14, 2022 730.48 756.34 723.72 736.27 12,099 +42.21(+6.08%)
    Mar 11, 2022 721.76 735.28 694.06 694.06 6,871 -20.92(-2.93%)
    Mar 10, 2022 692.66 714.98 690.04 714.98 4,068 +28.97(+4.22%)
    Mar 09, 2022 703.29 712.14 675.57 686.01 12,233 -6.93(-1.00%)
    Mar 08, 2022 686.56 699.15 686.56 692.94 4,381 -3.99(-0.57%)
    Mar 07, 2022 695.37 700.00 695.37 696.94 2,424 +0.00(+0.00%)
    Mar 04, 2022 697.71 701.73 696.94 696.94 1,902 -1.83(-0.26%)
    Mar 03, 2022 698.76 698.76 698.76 698.76 1,095 -10.49(-1.48%)
    Mar 02, 2022 702.17 718.01 702.17 709.25 5,452 +6.16(+0.88%)
    Mar 01, 2022 711.64 713.08 703.10 703.10 5,138 +14.57(+2.12%)
    Feb 28, 2022 676.33 701.19 676.33 688.52 4,727 +9.35(+1.38%)
    Feb 25, 2022 674.25 679.18 668.10 679.18 4,173 +13.14(+1.97%)
    Feb 24, 2022 629.73 666.04 629.19 666.04 3,702 +37.59(+5.98%)
    Feb 23, 2022 626.57 636.93 626.57 628.46 3,963 -10.55(-1.65%)
    Feb 22, 2022 629.47 639.00 629.47 639.00 2,587 +4.72(+0.74%)
    Feb 18, 2022 634.29 0 +5.56(+0.88%)
    Feb 17, 2022 629.96 634.19 628.72 628.72 5,426 -10.10(-1.58%)
    Feb 16, 2022 628.53 638.83 628.53 638.83 2,150 +4.94(+0.78%)
    Feb 15, 2022 628.46 646.24 628.46 633.89 6,357 +10.10(+1.62%)
    Feb 14, 2022 633.82 633.82 623.80 623.80 3,548 -4.99(-0.79%)
    Feb 11, 2022 629.86 629.86 628.78 628.78 2,544 -5.41(-0.85%)
    Feb 10, 2022 634.58 643.15 630.33 634.19 7,382 +1.01(+0.16%)
    Feb 09, 2022 627.45 634.31 621.68 633.18 5,648 +10.63(+1.71%)
    Feb 08, 2022 606.28 632.31 605.32 622.55 9,832 +14.34(+2.36%)
    Feb 07, 2022 597.64 611.09 597.62 608.21 11,329 +0.00(+0.00%)
    Feb 04, 2022 577.41 608.21 577.41 608.21 10,272 +29.45(+5.09%)
    Feb 03, 2022 577.41 581.77 577.41 578.76 3,128 -11.55(-1.96%)
    Feb 02, 2022 592.81 592.81 590.31 590.31 4,135 -2.60(-0.44%)
    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.