• 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, 2010 112.21 112.21 112.21 112.21 1,201 +1.80(+1.63%)
    Aug 30, 2010 110.81 112.15 110.41 110.41 2,404 -1.98(-1.76%)
    Aug 27, 2010 109.59 112.39 107.19 112.39 6,301 +2.55(+2.32%)
    Aug 26, 2010 109.84 109.84 109.84 109.84 220 -2.18(-1.94%)
    Aug 25, 2010 107.07 112.02 107.07 112.02 2,379 +4.76(+4.44%)
    Aug 24, 2010 110.61 111.33 106.47 107.26 9,750 -4.29(-3.84%)
    Aug 23, 2010 111.54 111.54 111.54 111.54 536 +0.45(+0.41%)
    Aug 20, 2010 111.21 115.19 111.09 111.09 6,396 -0.93(-0.83%)
    Aug 19, 2010 112.02 112.53 112.02 112.02 2,360 -2.38(-2.08%)
    Aug 18, 2010 114.30 115.02 113.22 114.40 2,085 +1.47(+1.31%)
    Aug 17, 2010 112.02 112.92 112.02 112.92 2,676 +1.06(+0.94%)
    Aug 16, 2010 109.74 111.87 109.36 111.87 2,486 +1.17(+1.06%)
    Aug 13, 2010 112.44 112.44 110.70 110.70 1,481 -0.72(-0.64%)
    Aug 12, 2010 110.41 111.42 110.41 111.42 1,879 -0.81(-0.72%)
    Aug 11, 2010 113.71 113.71 112.04 112.22 2,991 -4.63(-3.97%)
    Aug 10, 2010 116.86 117.65 116.86 116.86 1,390 -1.85(-1.56%)
    Aug 09, 2010 117.66 118.70 116.86 118.70 1,847 +1.36(+1.16%)
    Aug 06, 2010 115.86 117.55 115.86 117.34 2,496 -1.69(-1.42%)
    Aug 05, 2010 119.86 119.86 119.03 119.03 487 -0.81(-0.67%)
    Aug 04, 2010 118.72 119.84 117.71 119.84 2,151 +2.18(+1.85%)
    Aug 03, 2010 116.65 118.53 116.65 117.66 1,331 -0.45(-0.38%)
    Aug 02, 2010 115.25 119.25 115.25 118.11 1,294 +1.73(+1.49%)
    Jul 30, 2010 115.24 117.33 115.24 116.38 1,573 +0.89(+0.77%)
    Jul 29, 2010 118.46 118.46 114.86 115.49 1,629 -2.62(-2.22%)
    Jul 28, 2010 118.67 118.87 118.11 118.11 1,069 -1.16(-0.97%)
    Jul 27, 2010 118.19 119.68 118.19 119.27 2,938 +1.20(+1.02%)
    Jul 26, 2010 115.64 118.95 115.00 118.07 3,598 +3.46(+3.02%)
    Jul 23, 2010 110.33 114.61 110.33 114.61 4,207 +3.81(+3.44%)
    Jul 22, 2010 108.73 110.80 107.86 110.80 1,843 +4.08(+3.82%)
    Jul 21, 2010 107.98 108.56 106.60 106.72 1,570 -0.07(-0.06%)
    Jul 20, 2010 105.17 106.86 105.17 106.79 1,448 +0.60(+0.56%)
    Jul 19, 2010 107.67 107.67 106.18 106.19 1,275 +0.22(+0.20%)
    Jul 16, 2010 108.80 108.86 105.98 105.98 6,010 -3.98(-3.62%)
    Jul 15, 2010 110.62 111.71 108.98 109.96 3,037 -4.39(-3.84%)
    Jul 14, 2010 114.99 114.99 114.35 114.35 1,057 -2.30(-1.98%)
    Jul 13, 2010 112.94 116.65 112.94 116.65 2,917 +3.31(+2.92%)
    Jul 12, 2010 115.23 115.32 113.04 113.34 2,559 -2.43(-2.10%)
    Jul 09, 2010 114.76 115.78 112.39 115.78 1,589 +3.48(+3.10%)
    Jul 08, 2010 110.95 112.29 110.95 112.29 1,500 +2.32(+2.11%)
    Jul 07, 2010 106.62 109.97 105.98 109.97 4,553 +3.32(+3.11%)
    Jul 06, 2010 109.99 109.99 106.65 106.65 4,474 -2.11(-1.94%)
    Jul 02, 2010 109.78 109.78 108.76 108.76 593 +0.15(+0.14%)
    Jul 01, 2010 108.03 108.61 107.02 108.61 2,300 -0.23(-0.21%)
    Jun 30, 2010 108.85 110.41 108.84 108.84 1,003 +0.36(+0.33%)
    Jun 29, 2010 112.34 112.34 108.41 108.48 3,752 -10.07(-8.49%)
    Jun 25, 2010 107.43 118.55 106.76 118.55 13,824 +11.31(+10.55%)
    Jun 24, 2010 103.97 108.38 103.97 107.23 5,850 +2.34(+2.23%)
    Jun 23, 2010 104.58 106.53 104.48 104.90 3,553 -1.96(-1.84%)
    Jun 22, 2010 109.73 109.75 106.80 106.86 3,290 -1.10(-1.02%)
    Jun 21, 2010 107.99 108.84 107.85 107.96 925 -0.10(-0.09%)
    Jun 18, 2010 109.93 111.01 108.06 108.06 10,253 -0.32(-0.30%)
    Jun 17, 2010 106.86 108.39 106.86 108.38 868 -0.40(-0.37%)
    Jun 16, 2010 111.62 111.62 108.20 108.78 976 -3.12(-2.79%)
    Jun 15, 2010 109.09 113.20 109.09 111.90 2,525 +3.10(+2.85%)
    Jun 14, 2010 112.58 112.58 108.80 108.80 506 +0.00(+0.00%)
    Jun 11, 2010 106.78 108.80 103.97 108.80 1,286 +0.61(+0.57%)
    Jun 10, 2010 104.63 108.18 104.63 108.18 2,042 +4.83(+4.67%)
    Jun 09, 2010 108.50 108.50 102.08 103.35 4,364 -4.44(-4.12%)
    Jun 08, 2010 107.73 107.89 107.73 107.79 1,147 +0.37(+0.34%)
    Jun 07, 2010 113.50 113.50 106.90 107.42 2,707 -3.85(-3.46%)
    Jun 04, 2010 113.85 117.49 110.92 111.27 2,194 -4.47(-3.86%)
    Jun 03, 2010 118.82 118.82 115.54 115.74 1,988 +1.46(+1.28%)
    Jun 02, 2010 110.92 120.55 110.92 114.28 2,111 +5.30(+4.86%)
    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.