• 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 30, 2023 545.06 553.13 545.06 553.13 3,082 +7.92(+1.45%)
    Jun 29, 2023 539.94 545.21 529.82 545.21 4,197 +9.93(+1.85%)
    Jun 28, 2023 530.69 537.77 516.03 535.28 8,333 -23.44(-4.20%)
    Jun 27, 2023 556.55 589.20 553.79 558.72 4,416 -12.91(-2.26%)
    Jun 26, 2023 570.68 585.94 565.30 571.63 6,190 -10.34(-1.78%)
    Jun 23, 2023 575.70 581.97 574.06 581.97 12,542 +15.15(+2.67%)
    Jun 22, 2023 565.36 573.27 565.28 566.82 4,826 +8.50(+1.52%)
    Jun 21, 2023 554.40 558.32 552.46 558.32 4,971 -1.79(-0.32%)
    Jun 20, 2023 538.68 567.13 538.68 560.11 7,127 +26.13(+4.89%)
    Jun 16, 2023 525.03 539.41 523.11 533.98 9,733 +15.57(+3.00%)
    Jun 15, 2023 521.15 523.11 518.42 518.42 4,022 -6.84(-1.30%)
    Jun 14, 2023 518.52 525.26 518.52 525.26 1,804 -1.54(-0.29%)
    Jun 13, 2023 535.64 535.64 521.76 526.80 4,536 -5.08(-0.96%)
    Jun 12, 2023 545.77 545.77 531.88 531.88 5,689 -15.25(-2.79%)
    Jun 09, 2023 547.13 547.13 547.13 547.13 1,919 +3.70(+0.68%)
    Jun 08, 2023 550.49 550.49 543.43 543.43 2,856 -9.84(-1.78%)
    Jun 07, 2023 534.93 553.27 534.93 553.27 5,009 +18.61(+3.48%)
    Jun 06, 2023 534.13 534.66 534.13 534.66 3,003 +6.40(+1.21%)
    Jun 05, 2023 523.37 542.87 523.37 528.26 4,522 -7.79(-1.45%)
    Jun 02, 2023 538.90 541.71 536.05 536.05 4,953 +16.83(+3.24%)
    Jun 01, 2023 517.73 522.05 517.73 519.22 4,077 +12.45(+2.46%)
    May 31, 2023 486.94 512.54 486.94 506.77 6,468 +19.83(+4.07%)
    May 30, 2023 486.94 486.94 486.94 486.94 2,101 -17.91(-3.55%)
    May 26, 2023 514.36 514.36 504.86 504.86 3,547 -24.02(-4.54%)
    May 25, 2023 530.86 530.86 528.87 528.87 4,131 -12.98(-2.40%)
    May 24, 2023 536.65 543.06 529.57 541.85 7,224 +2.99(+0.55%)
    May 23, 2023 538.86 538.86 538.86 538.86 3,488 -8.93(-1.63%)
    May 22, 2023 537.53 558.81 537.53 547.79 2,435 +7.87(+1.46%)
    May 19, 2023 544.06 544.06 539.92 539.92 1,817 +0.49(+0.09%)
    May 18, 2023 539.44 539.44 539.44 539.44 3,041 -7.41(-1.36%)
    May 17, 2023 546.85 546.85 546.85 546.85 1,808 +3.30(+0.61%)
    May 16, 2023 543.55 543.55 543.55 543.55 1,222 -7.78(-1.41%)
    May 15, 2023 547.09 551.33 547.09 551.33 2,818 +9.87(+1.82%)
    May 12, 2023 541.46 541.46 541.46 541.46 1,464 +0.95(+0.18%)
    May 11, 2023 540.51 545.39 540.51 540.51 3,383 -7.56(-1.38%)
    May 10, 2023 535.56 548.07 525.90 548.07 3,894 +15.36(+2.88%)
    May 09, 2023 584.23 584.23 525.90 532.71 9,244 -54.54(-9.29%)
    May 08, 2023 579.95 587.25 570.67 587.25 5,415 -5.66(-0.95%)
    May 05, 2023 597.15 597.15 587.26 592.90 3,800 +18.30(+3.18%)
    May 04, 2023 574.61 574.61 574.61 574.61 2,027 -24.63(-4.11%)
    May 03, 2023 599.23 599.23 599.23 599.23 1,993 +1.45(+0.24%)
    May 02, 2023 591.77 597.78 583.70 597.78 2,844 -3.11(-0.52%)
    May 01, 2023 606.72 606.72 600.89 600.89 3,196 +1.66(+0.28%)
    Apr 28, 2023 599.23 599.23 599.23 599.23 3,375 -1.27(-0.21%)
    Apr 27, 2023 608.68 608.68 600.50 600.50 2,698 -14.00(-2.28%)
    Apr 26, 2023 614.50 614.50 614.50 614.50 2,469 -12.17(-1.94%)
    Apr 25, 2023 617.53 626.68 615.18 626.68 2,822 +1.15(+0.18%)
    Apr 24, 2023 625.53 625.53 625.53 625.53 1,404 -16.26(-2.53%)
    Apr 21, 2023 627.06 652.51 627.06 641.79 3,666 +9.74(+1.54%)
    Apr 20, 2023 608.49 632.05 608.49 632.05 6,947 +39.93(+6.74%)
    Apr 19, 2023 592.12 592.12 592.12 592.12 1,675 +7.97(+1.36%)
    Apr 18, 2023 610.52 611.29 584.16 584.16 6,799 -27.92(-4.56%)
    Apr 17, 2023 610.58 621.83 608.18 612.08 5,016 -15.87(-2.53%)
    Apr 14, 2023 627.95 627.95 627.95 627.95 1,446 -3.33(-0.53%)
    Apr 13, 2023 625.67 642.77 625.67 631.27 3,173 +3.71(+0.59%)
    Apr 12, 2023 649.27 649.27 627.57 627.57 1,471 -9.10(-1.43%)
    Apr 11, 2023 643.02 650.94 636.66 636.66 4,043 +2.68(+0.42%)
    Apr 10, 2023 610.34 633.98 610.34 633.98 4,889 +28.22(+4.66%)
    Apr 06, 2023 610.63 613.55 605.76 605.76 3,195 -11.69(-1.89%)
    Apr 05, 2023 618.42 618.42 617.00 617.45 2,355 +1.46(+0.24%)
    Apr 04, 2023 615.99 615.99 615.99 615.99 1,952 -5.23(-0.84%)
    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.