• 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 (%)
    Aug 31, 2022 578.25 591.99 578.23 582.06 7,297 +0.80(+0.14%)
    Aug 30, 2022 587.57 587.57 581.26 581.26 3,427 -9.61(-1.63%)
    Aug 29, 2022 578.35 590.87 578.35 590.87 3,844 +4.01(+0.68%)
    Aug 26, 2022 586.86 586.86 586.86 586.86 2,075 -27.05(-4.41%)
    Aug 25, 2022 613.91 613.91 613.91 613.91 1,142 +8.87(+1.47%)
    Aug 24, 2022 605.04 605.04 605.04 605.04 983 +13.20(+2.23%)
    Aug 23, 2022 591.84 591.84 591.84 591.84 2,800 -8.96(-1.49%)
    Aug 22, 2022 612.14 619.69 598.70 600.80 4,455 -7.32(-1.20%)
    Aug 19, 2022 612.13 612.13 599.19 608.13 1,702 -6.75(-1.10%)
    Aug 18, 2022 619.05 619.05 614.87 614.87 1,654 +6.57(+1.08%)
    Aug 17, 2022 621.63 621.63 608.30 608.30 3,003 -13.44(-2.16%)
    Aug 16, 2022 640.19 640.19 620.65 621.74 2,848 -9.51(-1.51%)
    Aug 15, 2022 636.55 636.55 631.26 631.26 2,012 +3.95(+0.63%)
    Aug 12, 2022 646.92 646.92 627.30 627.30 2,636 -14.26(-2.22%)
    Aug 11, 2022 636.09 641.57 636.09 641.57 1,112 +5.49(+0.86%)
    Aug 10, 2022 626.05 636.09 626.05 636.08 2,880 +22.67(+3.70%)
    Aug 09, 2022 613.41 613.41 613.41 613.41 1,487 -25.56(-4.00%)
    Aug 08, 2022 631.44 638.97 624.96 638.97 3,422 +12.53(+2.00%)
    Aug 05, 2022 632.98 632.98 626.44 626.44 2,587 -0.56(-0.09%)
    Aug 04, 2022 627.00 627.00 627.00 627.00 1,596 -5.60(-0.89%)
    Aug 03, 2022 636.61 636.61 632.60 632.60 1,739 -6.95(-1.09%)
    Aug 02, 2022 661.20 661.20 639.54 639.54 2,199 -16.10(-2.45%)
    Aug 01, 2022 652.10 655.64 652.10 655.64 2,928 +4.24(+0.65%)
    Jul 29, 2022 651.40 651.40 651.40 651.40 2,391 +1.06(+0.16%)
    Jul 28, 2022 650.34 650.34 650.34 650.34 2,502 +13.14(+2.06%)
    Jul 27, 2022 637.20 637.20 637.20 637.20 2,249 +23.60(+3.85%)
    Jul 26, 2022 608.51 620.24 608.51 613.60 2,815 +8.47(+1.40%)
    Jul 25, 2022 595.29 605.13 595.29 605.13 1,494 +5.11(+0.85%)
    Jul 22, 2022 600.02 600.02 600.02 600.02 1,522 -7.52(-1.24%)
    Jul 21, 2022 596.03 607.54 596.03 607.54 2,591 -12.83(-2.07%)
    Jul 20, 2022 620.37 620.37 620.37 620.37 2,462 -1.11(-0.18%)
    Jul 19, 2022 621.47 621.47 621.47 621.47 2,193 +0.15(+0.02%)
    Jul 18, 2022 625.00 625.00 621.32 621.32 2,050 -2.80(-0.45%)
    Jul 15, 2022 616.73 624.12 616.73 624.12 2,914 +14.90(+2.45%)
    Jul 14, 2022 576.77 609.23 576.77 609.23 3,116 +24.69(+4.22%)
    Jul 13, 2022 584.53 584.53 584.53 584.53 2,046 -7.21(-1.22%)
    Jul 12, 2022 597.57 597.57 591.74 591.74 3,783 -3.87(-0.65%)
    Jul 11, 2022 591.25 602.34 591.25 595.61 4,244 -0.17(-0.03%)
    Jul 08, 2022 598.93 607.09 595.78 595.78 3,923 -11.09(-1.83%)
    Jul 07, 2022 602.65 607.15 602.65 606.87 3,458 +9.93(+1.66%)
    Jul 06, 2022 596.95 596.95 596.33 596.95 4,402 -8.48(-1.40%)
    Jul 05, 2022 603.78 605.43 603.78 605.43 4,868 -7.21(-1.18%)
    Jul 01, 2022 607.16 612.64 607.07 612.64 3,987 +6.57(+1.08%)
    Jun 30, 2022 606.06 606.95 606.06 606.06 2,316 +3.82(+0.63%)
    Jun 29, 2022 595.28 602.25 595.28 602.25 3,207 -0.02(-0.00%)
    Jun 28, 2022 610.09 610.09 602.27 602.27 3,884 -19.34(-3.11%)
    Jun 27, 2022 622.69 623.16 621.61 621.61 3,380 -1.61(-0.26%)
    Jun 24, 2022 617.76 623.22 617.76 623.22 12,333 +17.13(+2.83%)
    Jun 23, 2022 602.16 606.08 602.16 606.08 3,239 +10.50(+1.76%)
    Jun 22, 2022 595.59 595.59 595.59 595.59 2,817 -5.02(-0.84%)
    Jun 21, 2022 610.14 610.14 600.61 600.61 4,807 -3.42(-0.57%)
    Jun 17, 2022 611.21 613.92 604.03 604.03 7,737 -3.99(-0.66%)
    Jun 16, 2022 599.93 608.02 599.93 608.02 4,587 -7.79(-1.26%)
    Jun 15, 2022 603.29 619.59 602.33 615.81 7,859 +20.21(+3.39%)
    Jun 14, 2022 592.71 595.65 587.89 595.60 6,964 +7.52(+1.28%)
    Jun 13, 2022 590.18 595.26 588.08 588.08 6,237 -2.72(-0.46%)
    Jun 10, 2022 587.57 595.45 587.57 590.80 4,685 +6.71(+1.15%)
    Jun 09, 2022 590.82 593.70 584.09 584.09 5,912 -4.80(-0.82%)
    Jun 08, 2022 583.13 591.78 583.13 588.90 8,706 -4.52(-0.76%)
    Jun 07, 2022 589.39 601.38 589.39 593.42 7,489 +0.66(+0.11%)
    Jun 06, 2022 591.76 592.76 591.76 592.76 3,041 +1.65(+0.28%)
    Jun 03, 2022 590.91 591.11 590.91 591.11 2,817 -19.33(-3.17%)
    Jun 02, 2022 614.59 614.59 610.43 610.43 1,956 +5.23(+0.86%)
    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.