• 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, 2021 672.64 680.34 666.43 666.43 5,296 -5.89(-0.88%)
    Sep 29, 2021 673.66 679.43 669.21 672.33 5,671 +9.86(+1.49%)
    Sep 28, 2021 662.13 664.33 656.41 662.47 7,532 -1.56(-0.23%)
    Sep 27, 2021 650.67 679.13 650.67 664.02 8,798 +14.17(+2.18%)
    Sep 24, 2021 644.40 652.85 644.40 649.86 4,067 +4.60(+0.71%)
    Sep 23, 2021 652.10 654.01 640.25 645.26 7,402 -4.83(-0.74%)
    Sep 22, 2021 654.49 655.79 649.71 650.09 6,035 -21.55(-3.21%)
    Sep 21, 2021 668.82 679.53 658.84 671.64 9,023 -6.25(-0.92%)
    Sep 20, 2021 696.72 696.51 672.64 677.89 7,516 -18.62(-2.67%)
    Sep 17, 2021 702.61 714.42 694.53 696.51 30,941 -1.93(-0.28%)
    Sep 16, 2021 701.59 702.26 698.44 698.44 5,546 -7.76(-1.10%)
    Sep 15, 2021 704.63 709.00 694.42 706.20 7,518 -1.38(-0.20%)
    Sep 14, 2021 726.15 726.15 707.58 707.58 13,412 -14.79(-2.05%)
    Sep 13, 2021 739.74 747.00 719.52 722.38 9,041 +0.19(+0.03%)
    Sep 10, 2021 711.32 722.18 710.94 722.18 12,428 +11.25(+1.58%)
    Sep 09, 2021 699.80 717.23 695.94 710.94 13,679 +18.10(+2.61%)
    Sep 08, 2021 692.25 702.30 692.25 692.84 6,726 -5.71(-0.82%)
    Sep 07, 2021 681.21 698.55 677.52 698.55 7,750 +17.16(+2.52%)
    Sep 03, 2021 671.87 684.71 671.87 681.39 8,749 +9.81(+1.46%)
    Sep 02, 2021 671.87 676.36 671.58 671.58 3,767 +4.91(+0.74%)
    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.