• 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, 2021 602.06 602.06 599.13 599.13 4,605 +1.17(+0.20%)
    Jul 29, 2021 597.48 604.84 593.89 597.96 7,872 +2.39(+0.40%)
    Jul 28, 2021 584.86 595.57 584.86 595.57 4,729 +18.20(+3.15%)
    Jul 27, 2021 582.43 582.52 577.38 577.38 3,328 -5.85(-1.00%)
    Jul 26, 2021 585.87 585.87 579.66 583.23 4,459 -3.20(-0.55%)
    Jul 23, 2021 581.09 586.43 578.71 586.43 8,225 +4.38(+0.75%)
    Jul 22, 2021 585.39 585.39 578.23 582.04 8,288 +0.43(+0.07%)
    Jul 21, 2021 585.86 589.13 581.62 581.62 5,000 -4.57(-0.78%)
    Jul 20, 2021 585.22 601.20 585.22 586.19 7,863 +5.10(+0.88%)
    Jul 19, 2021 580.73 581.09 580.14 581.09 5,746 -0.11(-0.02%)
    Jul 16, 2021 586.47 588.60 581.21 581.21 3,231 +0.40(+0.07%)
    Jul 15, 2021 577.76 580.81 576.31 580.81 4,145 +4.47(+0.78%)
    Jul 14, 2021 582.98 583.45 576.34 576.34 2,910 -3.76(-0.65%)
    Jul 13, 2021 585.15 585.15 580.10 580.10 6,423 -4.87(-0.83%)
    Jul 12, 2021 584.97 584.97 584.97 584.97 1,773 +7.07(+1.22%)
    Jul 09, 2021 568.70 579.65 568.18 577.90 7,120 +11.82(+2.09%)
    Jul 08, 2021 565.14 566.80 558.20 566.08 3,868 -1.14(-0.20%)
    Jul 07, 2021 571.57 572.52 567.22 567.22 4,342 +0.51(+0.09%)
    Jul 06, 2021 578.23 578.23 563.15 566.71 8,055 -7.72(-1.34%)
    Jul 02, 2021 594.43 594.43 572.01 574.42 6,250 -19.83(-3.34%)
    Jul 01, 2021 594.26 594.26 594.26 594.26 3,061 +2.75(+0.47%)
    Jun 30, 2021 578.33 598.22 578.33 591.50 7,105 +10.61(+1.83%)
    Jun 29, 2021 585.39 585.39 580.42 580.89 2,390 +0.75(+0.13%)
    Jun 28, 2021 578.18 580.14 574.13 580.14 4,164 +2.73(+0.47%)
    Jun 25, 2021 580.14 585.76 577.40 577.40 19,383 -7.56(-1.29%)
    Jun 24, 2021 583.00 590.64 583.00 584.96 6,650 +7.77(+1.35%)
    Jun 23, 2021 556.32 584.25 552.48 577.19 16,960 +21.93(+3.95%)
    Jun 22, 2021 570.42 573.88 553.56 555.26 16,912 -15.56(-2.73%)
    Jun 21, 2021 575.79 580.14 570.81 570.81 18,544 -0.75(-0.13%)
    Jun 18, 2021 589.67 590.71 570.92 571.57 16,417 -21.74(-3.66%)
    Jun 17, 2021 596.33 596.33 593.30 593.30 4,008 +1.73(+0.29%)
    Jun 16, 2021 601.20 601.20 590.59 591.57 6,150 -5.82(-0.97%)
    Jun 15, 2021 600.73 601.10 597.39 597.39 3,251 -1.32(-0.22%)
    Jun 14, 2021 594.14 598.72 594.14 598.72 4,614 +10.10(+1.72%)
    Jun 11, 2021 601.08 601.08 588.62 588.62 2,631 -5.08(-0.86%)
    Jun 10, 2021 599.14 600.80 593.70 593.70 3,587 -3.50(-0.59%)
    Jun 09, 2021 592.75 597.21 592.75 597.21 3,268 +6.64(+1.12%)
    Jun 08, 2021 589.90 592.27 584.75 590.57 6,486 +3.33(+0.57%)
    Jun 07, 2021 587.99 597.93 586.11 587.24 9,204 -2.85(-0.48%)
    Jun 04, 2021 591.54 596.47 589.21 590.09 5,937 +4.94(+0.84%)
    Jun 03, 2021 582.40 588.87 582.40 585.15 5,314 -1.01(-0.17%)
    Jun 02, 2021 595.80 603.50 585.59 586.16 12,487 -9.68(-1.62%)
    Jun 01, 2021 587.72 598.83 587.72 595.84 8,789 +5.94(+1.01%)
    May 28, 2021 588.95 593.61 586.07 589.90 9,120 +6.60(+1.13%)
    May 27, 2021 587.05 589.00 583.30 583.30 8,724 +1.79(+0.31%)
    May 26, 2021 573.85 605.75 573.85 581.50 11,086 +1.88(+0.32%)
    May 25, 2021 562.30 587.05 562.30 579.62 15,382 +21.92(+3.93%)
    May 24, 2021 557.75 562.29 557.70 557.70 3,238 -7.21(-1.28%)
    May 21, 2021 567.96 569.01 562.83 564.91 4,487 -0.74(-0.13%)
    May 20, 2021 573.94 574.69 563.07 565.65 8,774 -2.21(-0.39%)
    May 19, 2021 573.75 574.62 563.96 567.86 7,419 -6.44(-1.12%)
    May 18, 2021 575.60 583.74 574.30 574.30 8,740 -2.73(-0.47%)
    May 17, 2021 573.73 582.19 573.66 577.03 7,660 +6.71(+1.18%)
    May 14, 2021 568.62 579.45 568.62 570.32 6,279 -3.33(-0.58%)
    May 13, 2021 570.05 579.46 569.76 573.66 6,738 +6.92(+1.22%)
    May 12, 2021 582.79 592.76 566.43 566.73 5,933 -19.37(-3.30%)
    May 11, 2021 584.01 598.17 584.01 586.10 2,679 -3.44(-0.58%)
    May 10, 2021 599.99 599.99 587.04 589.54 3,735 -5.08(-0.85%)
    May 07, 2021 586.52 598.54 586.52 594.62 3,645 +13.19(+2.27%)
    May 06, 2021 579.36 601.80 579.36 581.43 5,372 +10.03(+1.76%)
    May 05, 2021 579.55 585.27 565.18 571.40 8,579 -11.11(-1.91%)
    May 04, 2021 584.20 584.20 582.30 582.51 4,647 -18.88(-3.14%)
    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.