• 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 )

    495.99 +20.16 (+4.24%)
    Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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, 2005 50.44 50.44 50.44 50.44 1,162 -0.06(-0.11%)
    Sep 29, 2005 50.44 50.50 50.44 50.50 2,553 -0.32(-0.64%)
    Sep 28, 2005 50.85 50.85 50.82 50.82 2,039 -0.01(-0.02%)
    Sep 27, 2005 50.83 50.83 50.83 50.83 231 +0.00(+0.00%)
    Sep 26, 2005 50.95 51.13 50.83 50.83 969 +0.38(+0.75%)
    Sep 23, 2005 50.45 51.20 50.44 50.45 514 -0.57(-1.11%)
    Sep 22, 2005 50.20 51.02 50.20 51.02 773 +0.93(+1.86%)
    Sep 21, 2005 50.44 50.44 50.09 50.09 645 +0.02(+0.03%)
    Sep 20, 2005 50.13 50.14 50.07 50.07 560 -0.14(-0.27%)
    Sep 19, 2005 49.40 50.21 49.40 50.21 1,112 -0.43(-0.85%)
    Sep 16, 2005 50.16 50.64 50.16 50.64 644 +0.22(+0.43%)
    Sep 15, 2005 49.73 50.42 49.71 50.42 2,081 +0.50(+0.99%)
    Sep 14, 2005 50.31 50.31 49.04 49.92 3,221 -0.52(-1.03%)
    Sep 13, 2005 50.44 50.44 50.44 50.44 257 -0.78(-1.52%)
    Sep 12, 2005 51.17 51.22 51.17 51.22 324 -0.77(-1.48%)
    Sep 09, 2005 51.38 51.99 51.38 51.99 773 -0.33(-0.62%)
    Sep 08, 2005 52.00 52.31 52.00 52.31 566 +0.71(+1.37%)
    Sep 07, 2005 51.61 51.61 51.61 51.61 953 -0.45(-0.86%)
    Sep 06, 2005 52.06 52.06 51.22 52.06 796 +0.83(+1.62%)
    Sep 02, 2005 51.23 51.23 51.23 51.23 0 +0.00(+0.00%)
    Sep 01, 2005 52.38 52.38 51.21 51.23 773 +0.36(+0.72%)
    Aug 31, 2005 51.63 51.63 48.77 50.86 10,684 -1.25(-2.40%)
    Aug 30, 2005 52.11 52.26 52.11 52.11 2,914 -0.21(-0.40%)
    Aug 29, 2005 52.33 52.33 52.32 52.32 386 -0.14(-0.27%)
    Aug 26, 2005 52.93 52.93 52.00 52.46 773 +0.16(+0.30%)
    Aug 25, 2005 53.14 53.18 52.31 52.31 950 -0.16(-0.30%)
    Aug 24, 2005 51.93 52.46 51.93 52.46 5,089 +0.20(+0.39%)
    Aug 23, 2005 52.53 52.53 52.26 52.26 257 +0.41(+0.79%)
    Aug 22, 2005 52.10 52.59 51.75 51.85 1,014 -0.24(-0.46%)
    Aug 19, 2005 52.00 52.09 51.44 52.09 2,209 -0.33(-0.62%)
    Aug 18, 2005 52.23 52.45 51.61 52.41 2,855 +0.19(+0.37%)
    Aug 17, 2005 51.93 52.22 51.93 52.22 515 +0.29(+0.57%)
    Aug 16, 2005 51.93 51.93 51.93 51.93 902 +0.00(+0.00%)
    Aug 15, 2005 53.12 53.12 51.93 51.93 6,143 -0.29(-0.56%)
    Aug 12, 2005 51.20 52.22 51.20 52.22 5,999 +0.70(+1.37%)
    Aug 11, 2005 52.45 52.45 51.22 51.52 3,149 -1.26(-2.39%)
    Aug 10, 2005 53.27 53.27 52.55 52.78 2,001 -0.37(-0.70%)
    Aug 09, 2005 53.16 53.16 52.80 53.15 837 +0.45(+0.85%)
    Aug 08, 2005 53.38 53.38 51.39 52.70 3,124 -0.96(-1.78%)
    Aug 05, 2005 53.59 53.66 53.57 53.66 1,476 +0.10(+0.19%)
    Aug 04, 2005 53.42 54.11 53.42 53.56 6,922 +0.57(+1.08%)
    Aug 03, 2005 50.65 53.10 50.65 52.98 12,343 +2.15(+4.23%)
    Aug 02, 2005 55.88 55.88 50.68 50.83 26,746 -4.27(-7.75%)
    Aug 01, 2005 62.45 62.45 54.72 55.10 35,903 -6.84(-11.04%)
    Jul 29, 2005 61.92 62.84 61.49 61.94 4,854 -1.14(-1.81%)
    Jul 28, 2005 62.87 63.78 62.64 63.08 6,350 +0.22(+0.35%)
    Jul 27, 2005 62.47 62.86 62.12 62.86 4,122 +0.75(+1.21%)
    Jul 26, 2005 62.55 62.67 62.08 62.11 2,140 +0.02(+0.04%)
    Jul 25, 2005 61.32 62.86 61.32 62.08 2,722 +0.81(+1.32%)
    Jul 22, 2005 63.17 63.25 61.08 61.28 3,016 -1.15(-1.83%)
    Jul 21, 2005 62.47 63.21 62.08 62.42 8,941 +0.16(+0.26%)
    Jul 20, 2005 62.08 64.41 62.08 62.26 14,147 +0.19(+0.30%)
    Jul 19, 2005 62.06 62.08 61.46 62.08 1,399 +0.65(+1.06%)
    Jul 18, 2005 60.49 61.42 60.42 61.42 5,462 +1.01(+1.67%)
    Jul 15, 2005 60.73 61.14 60.42 60.42 3,329 -0.58(-0.96%)
    Jul 14, 2005 59.76 61.06 59.37 61.00 9,690 +1.24(+2.08%)
    Jul 13, 2005 58.35 59.76 58.35 59.76 13,329 +1.36(+2.33%)
    Jul 12, 2005 57.71 58.40 57.71 58.40 1,184 +0.51(+0.88%)
    Jul 11, 2005 58.98 58.98 57.82 57.89 9,235 +0.35(+0.60%)
    Jul 08, 2005 58.30 58.30 57.49 57.54 3,566 -0.18(-0.31%)
    Jul 07, 2005 59.76 59.76 57.71 57.71 2,048 -0.61(-1.04%)
    Jul 06, 2005 58.20 59.61 58.20 58.32 7,833 +0.12(+0.20%)
    Jul 05, 2005 56.65 58.20 56.65 58.20 2,577 +1.97(+3.51%)
    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.