• 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 +0.74 (+0.16%)
    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 (%)
    Aug 31, 2021 679.17 679.17 661.44 661.44 7,108 -9.12(-1.36%)
    Aug 30, 2021 670.56 670.56 670.56 670.56 1,693 +1.54(+0.23%)
    Aug 27, 2021 666.12 676.09 663.57 669.02 4,707 +2.90(+0.43%)
    Aug 26, 2021 668.04 676.63 666.12 666.12 6,292 -10.46(-1.55%)
    Aug 25, 2021 679.92 697.12 672.12 676.58 12,560 -3.86(-0.57%)
    Aug 24, 2021 671.87 696.24 667.05 680.44 14,309 +10.01(+1.49%)
    Aug 23, 2021 659.47 685.11 651.73 670.44 17,646 +9.01(+1.36%)
    Aug 20, 2021 653.07 666.15 653.07 661.43 7,752 +11.97(+1.84%)
    Aug 19, 2021 638.55 649.46 637.55 649.46 6,852 +14.36(+2.26%)
    Aug 18, 2021 628.12 662.34 628.12 635.10 12,296 +0.79(+0.12%)
    Aug 17, 2021 611.50 636.10 611.50 634.31 6,734 +22.77(+3.72%)
    Aug 16, 2021 598.77 616.23 598.77 611.54 6,294 +13.82(+2.31%)
    Aug 13, 2021 603.25 603.25 597.72 597.72 1,535 -5.53(-0.92%)
    Aug 12, 2021 605.16 605.61 598.46 603.25 5,282 -1.81(-0.30%)
    Aug 11, 2021 605.37 605.88 604.20 605.06 2,316 -9.44(-1.54%)
    Aug 10, 2021 614.50 614.50 614.50 614.50 852 -1.15(-0.19%)
    Aug 09, 2021 619.45 634.20 615.65 615.65 7,814 -0.85(-0.14%)
    Aug 06, 2021 606.97 616.50 604.14 616.50 4,395 +17.88(+2.99%)
    Aug 05, 2021 600.41 600.41 598.62 598.62 1,173 -5.92(-0.98%)
    Aug 04, 2021 607.07 609.45 601.34 604.54 5,985 -0.60(-0.10%)
    Aug 03, 2021 603.69 605.14 600.71 605.14 4,471 +0.73(+0.12%)
    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.