• 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 )

    423.29 +3.29 (+0.78%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
    Apr 29, 2005 36.86 36.86 36.86 36.86 257 -0.36(-0.98%)
    Apr 28, 2005 36.86 37.23 36.86 37.23 283 +0.36(+0.99%)
    Apr 27, 2005 36.86 36.86 36.86 36.86 676 -0.54(-1.43%)
    Apr 26, 2005 37.04 37.40 37.04 37.40 515 +0.34(+0.92%)
    Apr 25, 2005 38.60 38.60 37.06 37.06 386 -0.65(-1.73%)
    Apr 22, 2005 37.71 37.71 37.71 37.71 0 +0.00(+0.00%)
    Apr 21, 2005 38.01 38.01 37.71 37.71 386 -0.19(-0.51%)
    Apr 20, 2005 37.90 37.90 37.90 37.90 0 +0.00(+0.00%)
    Apr 19, 2005 37.90 37.90 37.90 37.90 0 +0.00(+0.00%)
    Apr 18, 2005 37.64 38.09 36.46 37.90 2,069 -0.30(-0.79%)
    Apr 15, 2005 39.07 39.39 38.20 38.20 3,997 -1.30(-3.30%)
    Apr 14, 2005 39.59 40.04 39.51 39.51 2,449 -0.64(-1.58%)
    Apr 13, 2005 38.95 40.17 38.95 40.14 2,580 -0.57(-1.41%)
    Apr 12, 2005 40.42 40.72 38.68 40.72 1,943 +0.30(+0.75%)
    Apr 11, 2005 40.42 40.42 40.42 40.42 257 +0.00(+0.00%)
    Apr 08, 2005 40.42 40.42 40.42 40.42 257 -0.05(-0.13%)
    Apr 07, 2005 40.47 40.47 40.47 40.47 257 +0.82(+2.06%)
    Apr 06, 2005 39.95 39.95 39.65 39.65 2,766 -0.52(-1.29%)
    Apr 05, 2005 40.72 40.72 40.17 40.17 515 -0.17(-0.42%)
    Apr 04, 2005 38.70 40.72 38.70 40.34 4,299 +1.68(+4.35%)
    Apr 01, 2005 38.31 38.69 37.41 38.65 1,909 +0.93(+2.46%)
    Mar 31, 2005 37.52 38.70 37.52 37.73 709 -0.28(-0.73%)
    Mar 30, 2005 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
    Mar 29, 2005 38.58 38.58 37.86 38.00 1,869 +1.16(+3.14%)
    Mar 28, 2005 38.40 38.40 36.85 36.85 2,165 -0.97(-2.56%)
    Mar 24, 2005 37.52 37.82 37.52 37.82 319 +0.00(+0.00%)
    Mar 23, 2005 37.82 37.82 37.82 37.82 2,845 -0.11(-0.29%)
    Mar 22, 2005 36.89 37.93 36.89 37.93 1,933 -0.47(-1.23%)
    Mar 21, 2005 38.40 38.40 38.40 38.40 257 +0.39(+1.02%)
    Mar 18, 2005 38.01 38.01 38.01 38.01 257 +0.01(+0.02%)
    Mar 17, 2005 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
    Mar 16, 2005 37.78 38.00 37.70 38.00 3,422 +0.77(+2.06%)
    Mar 15, 2005 37.82 37.82 37.24 37.24 944 -0.02(-0.04%)
    Mar 14, 2005 37.42 38.00 37.17 37.25 1,161 -0.11(-0.29%)
    Mar 11, 2005 37.62 37.80 37.36 37.36 3,093 -0.64(-1.67%)
    Mar 10, 2005 39.23 39.23 37.94 38.00 1,289 -0.78(-2.00%)
    Mar 09, 2005 37.66 39.48 37.58 38.77 2,446 +0.78(+2.04%)
    Mar 08, 2005 38.01 38.01 37.62 37.99 1,160 -0.35(-0.91%)
    Mar 07, 2005 38.02 39.24 37.23 38.34 4,440 -0.89(-2.27%)
    Mar 04, 2005 39.28 40.35 38.58 39.24 8,243 -1.58(-3.88%)
    Mar 03, 2005 41.50 41.50 40.82 40.82 408 -0.73(-1.76%)
    Mar 02, 2005 41.55 41.55 41.54 41.55 968 +0.04(+0.09%)
    Mar 01, 2005 41.50 42.94 41.50 41.51 20,730 +1.95(+4.92%)
    Feb 28, 2005 40.03 40.03 38.94 39.56 1,740 +0.02(+0.06%)
    Feb 25, 2005 39.06 39.54 38.86 39.54 5,822 +0.36(+0.93%)
    Feb 24, 2005 38.79 39.17 38.48 39.17 2,217 +0.40(+1.02%)
    Feb 23, 2005 38.79 38.79 38.20 38.78 8,166 +0.20(+0.52%)
    Feb 22, 2005 38.20 38.79 38.20 38.58 8,314 -0.10(-0.26%)
    Feb 18, 2005 37.93 38.68 37.93 38.68 1,637 +1.39(+3.72%)
    Feb 17, 2005 37.24 37.29 37.13 37.29 2,629 +0.75(+2.06%)
    Feb 16, 2005 37.02 37.02 36.54 36.54 451 -0.01(-0.02%)
    Feb 15, 2005 36.55 36.55 36.47 36.54 580 +0.08(+0.21%)
    Feb 14, 2005 37.04 37.04 36.39 36.47 4,843 +1.02(+2.89%)
    Feb 11, 2005 35.68 35.68 35.44 35.44 2,643 -0.24(-0.67%)
    Feb 10, 2005 37.03 37.03 35.09 35.68 1,369 +0.00(+0.00%)
    Feb 09, 2005 35.77 36.12 35.68 35.68 4,524 +0.00(+0.00%)
    Feb 08, 2005 35.58 35.73 35.58 35.68 1,675 +0.57(+1.62%)
    Feb 07, 2005 34.54 36.54 34.54 35.12 611 -1.20(-3.29%)
    Feb 04, 2005 36.31 36.31 36.31 36.31 0 +0.00(+0.00%)
    Feb 03, 2005 36.31 36.31 36.31 36.31 0 +0.00(+0.00%)
    Feb 02, 2005 34.91 36.31 34.91 36.31 694 -0.15(-0.40%)
    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.