• 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 )

    452.80 -1.19 (-0.26%)
    Streaming Delayed Price Updated: 3:01 PM EDT, Jun 14, 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 (%)
    Jun 28, 2019 797.26 808.05 793.79 796.09 19,495 +0.47(+0.06%)
    Jun 27, 2019 788.74 797.12 777.24 795.63 15,364 +13.45(+1.72%)
    Jun 26, 2019 809.87 809.87 778.13 782.17 24,304 -31.90(-3.92%)
    Jun 25, 2019 826.21 826.21 812.50 814.07 10,807 -13.63(-1.65%)
    Jun 24, 2019 828.03 837.40 821.54 827.70 8,775 -0.78(-0.09%)
    Jun 21, 2019 840.73 847.68 828.48 828.48 15,638 -13.69(-1.63%)
    Jun 20, 2019 854.22 855.11 839.44 842.16 5,453 -6.18(-0.73%)
    Jun 19, 2019 817.31 848.35 815.75 848.35 11,411 +32.59(+4.00%)
    Jun 18, 2019 811.27 817.27 804.03 815.75 11,853 +4.64(+0.57%)
    Jun 17, 2019 816.88 834.05 810.15 811.12 28,590 -8.58(-1.05%)
    Jun 14, 2019 815.85 825.60 812.58 819.69 62,555 +3.01(+0.37%)
    Jun 13, 2019 820.76 820.76 808.60 816.69 23,085 -1.54(-0.19%)
    Jun 12, 2019 819.72 823.58 807.39 818.23 13,971 -5.38(-0.65%)
    Jun 11, 2019 827.17 833.34 820.42 823.61 5,165 +3.61(+0.44%)
    Jun 10, 2019 822.67 827.95 816.76 820.00 15,658 +2.08(+0.25%)
    Jun 07, 2019 822.70 824.94 815.85 817.92 7,724 -4.83(-0.59%)
    Jun 06, 2019 829.60 830.53 818.79 822.75 7,744 -7.67(-0.92%)
    Jun 05, 2019 824.60 830.42 824.01 830.42 5,946 +10.61(+1.29%)
    Jun 04, 2019 802.51 819.81 798.69 819.81 6,647 +9.43(+1.16%)
    Jun 03, 2019 824.10 824.10 810.38 810.38 4,497 -12.89(-1.57%)
    May 31, 2019 828.58 831.47 821.42 823.27 5,149 -6.33(-0.76%)
    May 30, 2019 826.80 831.47 825.97 829.60 10,252 +2.60(+0.31%)
    May 29, 2019 832.40 838.11 827.00 827.00 5,486 -10.80(-1.29%)
    May 28, 2019 834.26 838.92 822.40 837.80 13,337 +9.11(+1.10%)
    May 24, 2019 822.62 831.14 822.62 828.70 3,003 -3.70(-0.44%)
    May 23, 2019 841.72 841.72 829.44 832.40 5,338 -6.52(-0.78%)
    May 22, 2019 860.17 860.17 831.93 838.92 3,398 -13.03(-1.53%)
    May 21, 2019 843.07 851.95 840.41 851.95 7,747 +16.04(+1.92%)
    May 20, 2019 822.97 835.91 822.97 835.91 2,293 +11.76(+1.43%)
    May 17, 2019 836.56 844.65 822.28 824.15 4,827 -16.36(-1.95%)
    May 16, 2019 830.68 844.69 830.68 840.51 3,126 +9.82(+1.18%)
    May 15, 2019 818.63 833.65 814.00 830.68 6,467 +14.71(+1.80%)
    May 14, 2019 833.33 838.94 811.46 815.97 19,195 -11.76(-1.42%)
    May 13, 2019 817.82 832.97 815.31 827.74 6,749 +4.71(+0.57%)
    May 10, 2019 818.31 824.38 815.71 823.03 6,865 +1.86(+0.23%)
    May 09, 2019 818.76 825.87 815.72 821.17 7,899 +16.93(+2.10%)
    May 08, 2019 793.29 804.25 792.32 804.25 6,361 +8.09(+1.02%)
    May 07, 2019 800.52 800.84 796.15 796.15 4,899 -11.75(-1.45%)
    May 06, 2019 806.83 813.97 806.40 807.90 9,600 +1.60(+0.20%)
    May 03, 2019 803.18 806.38 800.98 806.30 6,651 +4.32(+0.54%)
    May 02, 2019 812.98 814.50 801.64 801.98 8,549 -11.86(-1.46%)
    May 01, 2019 821.68 824.74 813.48 813.84 7,651 -6.44(-0.79%)
    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%)
    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.