• 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 )

    453.99 UNCHANGED
    Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 31, 2020 586.68 588.09 581.78 584.42 14,111 -2.31(-0.39%)
    Jul 30, 2020 583.91 608.05 578.82 586.73 8,035 -2.32(-0.39%)
    Jul 29, 2020 596.58 596.58 588.32 589.05 7,256 -4.91(-0.83%)
    Jul 28, 2020 597.15 604.44 591.87 593.96 6,796 -10.25(-1.70%)
    Jul 27, 2020 612.60 612.60 604.21 604.21 3,641 -5.09(-0.84%)
    Jul 24, 2020 587.44 612.04 587.44 609.30 4,138 +20.89(+3.55%)
    Jul 23, 2020 597.54 597.54 588.41 588.41 3,606 -7.23(-1.21%)
    Jul 22, 2020 602.24 602.24 595.64 595.64 2,678 -17.44(-2.85%)
    Jul 21, 2020 629.55 636.98 613.08 613.08 3,199 -14.18(-2.26%)
    Jul 20, 2020 620.87 627.27 620.87 627.27 2,559 -1.67(-0.27%)
    Jul 17, 2020 614.49 628.93 609.30 628.93 3,183 +11.10(+1.80%)
    Jul 16, 2020 619.20 626.13 617.83 617.83 3,210 -0.42(-0.07%)
    Jul 15, 2020 625.21 625.21 612.64 618.26 4,617 +9.42(+1.55%)
    Jul 14, 2020 608.83 608.83 608.83 608.83 1,895 +8.20(+1.37%)
    Jul 13, 2020 606.76 618.70 600.63 600.63 3,817 +0.01(+0.00%)
    Jul 10, 2020 592.62 600.62 588.57 600.62 5,411 +5.85(+0.98%)
    Jul 09, 2020 600.92 600.92 592.81 594.77 3,850 -5.77(-0.96%)
    Jul 08, 2020 606.01 606.01 600.54 600.54 3,776 -6.34(-1.05%)
    Jul 07, 2020 611.22 614.49 603.51 606.88 2,653 -6.85(-1.12%)
    Jul 06, 2020 619.10 640.88 603.86 613.73 6,077 +2.98(+0.49%)
    Jul 02, 2020 610.06 610.75 610.06 610.75 3,607 +1.07(+0.18%)
    Jul 01, 2020 606.95 618.03 601.87 609.68 5,750 +9.32(+1.55%)
    Jun 30, 2020 590.13 611.65 590.13 600.36 15,905 +3.78(+0.63%)
    Jun 29, 2020 591.77 596.58 591.77 596.58 5,300 +12.70(+2.17%)
    Jun 26, 2020 619.17 619.17 583.88 583.88 16,127 -39.93(-6.40%)
    Jun 25, 2020 613.64 624.73 611.10 623.82 10,060 +6.58(+1.07%)
    Jun 24, 2020 625.14 626.19 615.53 617.24 6,514 -8.55(-1.37%)
    Jun 23, 2020 619.85 625.79 619.85 625.79 3,116 +7.45(+1.21%)
    Jun 22, 2020 612.88 639.66 612.88 618.33 4,412 -3.69(-0.59%)
    Jun 19, 2020 613.45 622.03 612.66 622.03 19,735 +15.98(+2.64%)
    Jun 18, 2020 609.75 610.08 606.04 606.04 3,062 -5.56(-0.91%)
    Jun 17, 2020 611.60 611.60 611.60 611.60 1,893 -5.61(-0.91%)
    Jun 16, 2020 618.82 618.82 614.14 617.21 2,684 +1.97(+0.32%)
    Jun 15, 2020 606.00 615.24 606.00 615.24 4,568 +2.64(+0.43%)
    Jun 12, 2020 614.96 615.52 612.60 612.60 3,925 -0.42(-0.07%)
    Jun 11, 2020 613.29 618.65 606.60 613.03 9,395 -9.40(-1.51%)
    Jun 10, 2020 615.85 627.63 615.85 622.43 4,256 +9.30(+1.52%)
    Jun 09, 2020 611.15 620.75 611.15 613.13 3,750 -2.76(-0.45%)
    Jun 08, 2020 615.89 615.89 615.89 615.89 2,371 -10.30(-1.64%)
    Jun 05, 2020 627.76 635.79 618.67 626.19 6,594 +12.53(+2.04%)
    Jun 04, 2020 621.59 623.60 613.66 613.66 6,955 -10.28(-1.65%)
    Jun 03, 2020 614.21 634.65 614.21 623.93 8,651 +9.83(+1.60%)
    Jun 02, 2020 611.15 617.76 611.15 614.11 5,956 +5.50(+0.90%)
    Jun 01, 2020 608.37 639.35 608.37 608.61 7,997 +4.99(+0.83%)
    May 29, 2020 601.74 604.56 601.74 603.62 4,679 -0.01(-0.00%)
    May 28, 2020 621.49 621.49 603.62 603.62 4,127 -17.25(-2.78%)
    May 27, 2020 620.99 634.43 620.88 620.88 5,050 -3.43(-0.55%)
    May 26, 2020 625.13 626.19 610.68 624.31 5,104 +12.22(+2.00%)
    May 22, 2020 620.26 620.26 611.15 612.09 3,722 +7.14(+1.18%)
    May 21, 2020 608.91 610.49 604.94 604.94 4,587 -3.83(-0.63%)
    May 20, 2020 607.49 621.31 607.48 608.77 5,034 +4.16(+0.69%)
    May 19, 2020 614.44 635.20 604.61 604.61 5,617 -4.72(-0.77%)
    May 18, 2020 606.38 616.84 605.50 609.33 7,677 +11.36(+1.90%)
    May 15, 2020 623.27 633.24 597.56 597.97 20,101 -18.25(-2.96%)
    May 14, 2020 616.36 616.69 611.15 616.22 6,908 -3.23(-0.52%)
    May 13, 2020 604.20 624.09 604.20 619.45 4,607 +2.07(+0.33%)
    May 12, 2020 638.32 638.32 611.62 617.38 4,957 -16.33(-2.58%)
    May 11, 2020 634.61 634.65 627.65 633.71 6,809 -4.60(-0.72%)
    May 08, 2020 639.35 642.57 638.31 638.31 4,254 +10.70(+1.70%)
    May 07, 2020 640.78 649.70 625.62 627.61 10,511 +4.04(+0.65%)
    May 06, 2020 613.03 625.25 606.45 623.57 9,620 +25.77(+4.31%)
    May 05, 2020 597.79 597.79 597.79 597.79 3,872 -5.26(-0.87%)
    May 04, 2020 597.99 610.98 597.99 603.06 5,310 +7.04(+1.18%)
    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.