• 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 )

    451.10 -2.89 (-0.64%)
    Streaming Delayed Price Updated: 4:00 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 30, 2022 605.82 606.70 605.82 605.82 2,317 +3.82(+0.63%)
    Jun 29, 2022 595.04 602.00 595.04 602.00 3,208 -0.02(-0.00%)
    Jun 28, 2022 609.84 609.84 602.02 602.02 3,886 -19.34(-3.11%)
    Jun 27, 2022 622.43 622.90 621.35 621.35 3,381 -1.61(-0.26%)
    Jun 24, 2022 617.51 622.96 617.51 622.96 12,338 +17.13(+2.83%)
    Jun 23, 2022 601.91 605.83 601.91 605.83 3,240 +10.49(+1.76%)
    Jun 22, 2022 595.34 595.34 595.34 595.34 2,818 -5.02(-0.84%)
    Jun 21, 2022 609.89 609.89 600.36 600.36 4,809 -3.42(-0.57%)
    Jun 17, 2022 610.96 613.67 603.78 603.78 7,740 -3.99(-0.66%)
    Jun 16, 2022 599.69 607.77 599.69 607.77 4,589 -7.78(-1.26%)
    Jun 15, 2022 603.04 619.33 602.09 615.55 7,863 +20.20(+3.39%)
    Jun 14, 2022 592.46 595.40 587.65 595.35 6,967 +7.51(+1.28%)
    Jun 13, 2022 589.94 595.01 587.84 587.84 6,239 -2.72(-0.46%)
    Jun 10, 2022 587.33 595.20 587.33 590.56 4,687 +6.70(+1.15%)
    Jun 09, 2022 590.58 593.46 583.85 583.85 5,914 -4.80(-0.82%)
    Jun 08, 2022 582.89 591.54 582.89 588.65 8,709 -4.52(-0.76%)
    Jun 07, 2022 589.15 601.14 589.15 593.18 7,492 +0.66(+0.11%)
    Jun 06, 2022 591.52 592.51 591.52 592.51 3,042 +1.65(+0.28%)
    Jun 03, 2022 590.67 590.86 590.67 590.86 2,818 -19.32(-3.17%)
    Jun 02, 2022 614.34 614.34 610.18 610.18 1,957 +5.22(+0.86%)
    Jun 01, 2022 607.91 607.91 604.96 604.96 2,770 +1.14(+0.19%)
    May 31, 2022 600.77 603.82 597.09 603.82 4,983 -2.36(-0.39%)
    May 27, 2022 604.98 606.18 604.98 606.18 2,990 +7.92(+1.32%)
    May 26, 2022 617.46 617.46 598.26 598.26 4,599 -7.68(-1.27%)
    May 25, 2022 606.90 611.13 605.94 605.94 3,336 +6.24(+1.04%)
    May 24, 2022 587.49 599.70 587.49 599.70 4,347 -4.32(-0.72%)
    May 23, 2022 597.79 608.25 593.17 604.02 4,711 +6.57(+1.10%)
    May 20, 2022 593.10 597.45 579.56 597.45 7,255 +2.01(+0.34%)
    May 19, 2022 586.74 598.67 586.74 595.44 6,140 -10.05(-1.66%)
    May 18, 2022 605.49 605.49 605.49 605.49 2,567 -9.09(-1.48%)
    May 17, 2022 612.97 614.58 612.97 614.58 2,315 +7.68(+1.27%)
    May 16, 2022 598.39 608.36 595.67 606.90 5,179 +17.28(+2.93%)
    May 13, 2022 587.26 594.42 587.26 589.62 6,392 +8.64(+1.49%)
    May 12, 2022 580.97 580.97 580.97 580.97 3,479 -11.67(-1.97%)
    May 11, 2022 613.62 616.73 592.64 592.64 4,350 -11.58(-1.92%)
    May 10, 2022 607.02 609.78 604.22 604.22 3,702 +6.35(+1.06%)
    May 09, 2022 608.58 608.58 594.42 597.87 4,487 -11.91(-1.95%)
    May 06, 2022 598.43 609.78 591.78 609.78 3,767 -0.43(-0.07%)
    May 05, 2022 610.21 610.21 610.21 610.21 2,524 -22.79(-3.60%)
    May 04, 2022 616.51 633.00 616.51 633.00 2,970 +13.42(+2.17%)
    May 03, 2022 618.42 620.89 610.74 619.58 3,353 +6.05(+0.99%)
    May 02, 2022 610.40 614.58 592.19 613.53 5,507 +11.79(+1.96%)
    Apr 29, 2022 607.26 607.26 600.19 601.73 3,559 -25.24(-4.03%)
    Apr 28, 2022 626.97 626.97 626.97 626.97 2,764 -7.80(-1.23%)
    Apr 27, 2022 628.76 634.77 626.09 634.77 3,598 -2.04(-0.32%)
    Apr 26, 2022 642.43 642.43 636.80 636.80 2,047 -14.99(-2.30%)
    Apr 25, 2022 643.39 651.79 643.39 651.79 2,416 +2.64(+0.41%)
    Apr 22, 2022 651.41 654.29 649.15 649.15 3,303 -16.69(-2.51%)
    Apr 21, 2022 665.84 665.84 665.84 665.84 1,591 -22.66(-3.29%)
    Apr 20, 2022 690.56 690.56 683.61 688.50 2,639 -16.11(-2.29%)
    Apr 19, 2022 704.62 704.62 704.62 704.62 1,849 -3.83(-0.54%)
    Apr 18, 2022 705.33 709.32 704.69 708.45 1,940 +4.68(+0.66%)
    Apr 14, 2022 727.07 727.07 703.77 703.77 2,708 -22.43(-3.09%)
    Apr 13, 2022 736.27 736.27 725.36 726.21 3,750 -6.73(-0.92%)
    Apr 12, 2022 717.81 732.94 717.81 732.94 7,635 +25.97(+3.67%)
    Apr 11, 2022 709.65 710.60 705.62 706.97 4,200 -3.63(-0.51%)
    Apr 08, 2022 701.01 714.45 701.01 710.60 6,971 +2.88(+0.41%)
    Apr 07, 2022 718.77 719.45 707.72 707.72 2,633 -4.81(-0.68%)
    Apr 06, 2022 691.40 723.96 691.40 712.53 7,545 +26.04(+3.79%)
    Apr 05, 2022 686.49 686.49 686.49 686.49 1,920 +9.33(+1.38%)
    Apr 04, 2022 681.80 684.68 677.15 677.15 4,192 -4.38(-0.64%)
    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.