• 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 )

    455.90 +1.91 (+0.42%)
    Streaming Delayed Price Updated: 9:31 AM 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 (%)
    Sep 30, 2020 594.15 598.56 591.62 591.62 11,114 +3.69(+0.63%)
    Sep 29, 2020 596.65 598.22 586.99 587.93 10,900 -12.18(-2.03%)
    Sep 28, 2020 597.48 636.02 597.48 600.11 9,415 +4.13(+0.69%)
    Sep 25, 2020 617.55 617.55 586.83 595.98 4,973 -1.30(-0.22%)
    Sep 24, 2020 598.14 633.20 593.51 597.29 15,157 +1.87(+0.31%)
    Sep 23, 2020 595.40 595.42 595.35 595.42 4,175 -6.12(-1.02%)
    Sep 22, 2020 598.23 601.54 597.29 601.54 2,878 -0.37(-0.06%)
    Sep 21, 2020 612.79 612.79 595.40 601.91 7,742 -18.90(-3.04%)
    Sep 18, 2020 610.70 620.81 595.40 620.81 19,257 +25.04(+4.20%)
    Sep 17, 2020 599.65 599.65 595.77 595.77 2,133 -2.18(-0.37%)
    Sep 16, 2020 580.29 597.95 579.58 597.95 9,583 +1.60(+0.27%)
    Sep 15, 2020 599.34 602.82 595.40 596.35 2,736 -2.56(-0.43%)
    Sep 14, 2020 597.29 598.91 595.40 598.91 4,266 +2.10(+0.35%)
    Sep 11, 2020 594.70 599.62 594.70 596.82 3,607 -4.19(-0.70%)
    Sep 10, 2020 599.50 602.75 599.42 601.01 3,016 -2.92(-0.48%)
    Sep 09, 2020 603.93 603.93 601.67 603.93 2,258 +5.41(+0.90%)
    Sep 08, 2020 595.07 598.52 593.78 598.52 3,486 -8.23(-1.36%)
    Sep 04, 2020 622.22 622.22 589.72 606.75 5,093 -11.83(-1.91%)
    Sep 03, 2020 626.39 634.66 618.58 618.58 6,123 -1.56(-0.25%)
    Sep 02, 2020 603.37 633.32 603.37 620.14 6,584 +15.08(+2.49%)
    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.