• 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 (%)
    Jul 30, 2010 115.20 117.28 115.20 116.33 1,574 +0.89(+0.77%)
    Jul 29, 2010 118.41 118.41 114.81 115.45 1,629 -2.62(-2.22%)
    Jul 28, 2010 118.62 118.82 118.06 118.06 1,070 -1.16(-0.97%)
    Jul 27, 2010 118.15 119.63 118.15 119.22 2,939 +1.20(+1.02%)
    Jul 26, 2010 115.59 118.90 114.95 118.02 3,599 +3.46(+3.02%)
    Jul 23, 2010 110.28 114.57 110.28 114.57 4,209 +3.81(+3.44%)
    Jul 22, 2010 108.68 110.76 107.82 110.76 1,844 +4.08(+3.82%)
    Jul 21, 2010 107.94 108.51 106.55 106.68 1,571 -0.06(-0.06%)
    Jul 20, 2010 105.13 106.82 105.13 106.75 1,448 +0.60(+0.56%)
    Jul 19, 2010 107.62 107.62 106.13 106.15 1,276 +0.22(+0.20%)
    Jul 16, 2010 108.76 108.82 105.93 105.93 6,013 -3.98(-3.62%)
    Jul 15, 2010 110.57 111.66 108.94 109.91 3,038 -4.39(-3.84%)
    Jul 14, 2010 114.95 114.95 114.30 114.30 1,057 -2.30(-1.98%)
    Jul 13, 2010 112.90 116.61 112.90 116.61 2,918 +3.31(+2.92%)
    Jul 12, 2010 115.19 115.28 113.00 113.30 2,560 -2.43(-2.10%)
    Jul 09, 2010 114.71 115.73 112.34 115.73 1,590 +3.48(+3.10%)
    Jul 08, 2010 110.90 112.25 110.90 112.25 1,500 +2.32(+2.11%)
    Jul 07, 2010 106.58 109.93 105.94 109.93 4,555 +3.32(+3.11%)
    Jul 06, 2010 109.94 109.94 106.61 106.61 4,476 -2.11(-1.94%)
    Jul 02, 2010 109.73 109.73 108.72 108.72 593 +0.15(+0.14%)
    Jul 01, 2010 107.99 108.57 106.97 108.57 2,301 -0.23(-0.21%)
    Jun 30, 2010 108.81 110.36 108.79 108.79 1,004 +0.35(+0.33%)
    Jun 29, 2010 112.30 112.30 108.36 108.44 3,753 -10.06(-8.49%)
    Jun 25, 2010 107.39 118.50 106.72 118.50 13,829 +11.31(+10.55%)
    Jun 24, 2010 103.93 108.33 103.93 107.19 5,853 +2.33(+2.23%)
    Jun 23, 2010 104.53 106.48 104.44 104.85 3,555 -1.96(-1.84%)
    Jun 22, 2010 109.69 109.71 106.75 106.82 3,292 -1.10(-1.02%)
    Jun 21, 2010 107.95 108.79 107.81 107.91 926 -0.10(-0.09%)
    Jun 18, 2010 109.89 110.97 108.01 108.01 10,257 -0.32(-0.30%)
    Jun 17, 2010 106.82 108.34 106.82 108.33 868 -0.40(-0.37%)
    Jun 16, 2010 111.58 111.58 108.16 108.74 976 -3.12(-2.79%)
    Jun 15, 2010 109.04 113.15 109.04 111.85 2,526 +3.10(+2.85%)
    Jun 14, 2010 112.53 112.53 108.75 108.75 506 +0.00(+0.00%)
    Jun 11, 2010 106.74 108.75 103.93 108.75 1,287 +0.61(+0.57%)
    Jun 10, 2010 104.58 108.14 104.58 108.14 2,043 +4.83(+4.67%)
    Jun 09, 2010 108.46 108.46 102.04 103.31 4,366 -4.43(-4.12%)
    Jun 08, 2010 107.68 107.84 107.68 107.75 1,147 +0.37(+0.34%)
    Jun 07, 2010 113.46 113.46 106.85 107.38 2,708 -3.85(-3.46%)
    Jun 04, 2010 113.80 117.44 110.88 111.22 2,195 -4.47(-3.86%)
    Jun 03, 2010 118.77 118.77 115.49 115.69 1,989 +1.46(+1.28%)
    Jun 02, 2010 110.87 120.50 110.87 114.23 2,112 +5.29(+4.86%)
    Jun 01, 2010 109.26 109.95 108.94 108.94 1,010 -0.61(-0.56%)
    May 28, 2010 109.69 110.31 109.51 109.55 1,426 -3.08(-2.73%)
    May 27, 2010 109.55 112.62 109.42 112.62 2,870 +3.34(+3.06%)
    May 26, 2010 116.09 116.09 108.46 109.28 5,304 -0.69(-0.63%)
    May 25, 2010 112.49 114.01 109.55 109.97 3,688 -2.69(-2.39%)
    May 24, 2010 120.77 120.77 112.66 112.66 2,191 -1.03(-0.90%)
    May 21, 2010 112.57 114.50 112.57 113.69 4,907 +1.02(+0.91%)
    May 20, 2010 116.50 116.50 112.67 112.67 2,587 -5.32(-4.51%)
    May 19, 2010 118.05 120.50 117.63 117.99 2,038 -0.92(-0.77%)
    May 18, 2010 120.70 120.70 118.91 118.91 572 -1.79(-1.48%)
    May 17, 2010 119.35 121.12 118.88 120.70 4,217 +1.22(+1.02%)
    May 14, 2010 118.41 119.48 117.25 119.48 1,400 -1.14(-0.95%)
    May 13, 2010 120.51 120.62 118.91 120.62 1,513 -0.26(-0.21%)
    May 12, 2010 118.94 120.87 118.94 120.87 5,584 +2.78(+2.35%)
    May 11, 2010 116.10 120.05 116.10 118.09 1,305 -1.11(-0.93%)
    May 10, 2010 116.93 119.20 116.93 119.20 2,306 +5.11(+4.48%)
    May 07, 2010 116.50 119.11 114.08 114.09 2,652 -2.42(-2.08%)
    May 06, 2010 117.22 121.61 115.31 116.51 7,351 -1.55(-1.31%)
    May 05, 2010 118.06 118.06 118.06 118.06 251 +3.60(+3.15%)
    May 04, 2010 115.45 115.45 112.53 114.46 4,826 -3.80(-3.21%)
    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.