• 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 (%)
    Jan 31, 2013 181.16 181.16 177.53 177.98 3,562 +0.03(+0.02%)
    Jan 30, 2013 176.17 178.39 176.17 177.95 732 -0.52(-0.29%)
    Jan 29, 2013 175.75 179.74 175.75 178.47 1,476 +1.92(+1.09%)
    Jan 28, 2013 175.87 177.35 175.87 176.55 976 -0.48(-0.27%)
    Jan 25, 2013 177.00 177.03 176.99 177.03 1,093 +1.10(+0.63%)
    Jan 24, 2013 173.40 177.09 173.40 175.93 657 +2.73(+1.58%)
    Jan 23, 2013 169.88 174.27 169.88 173.20 2,172 +2.34(+1.37%)
    Jan 22, 2013 166.97 170.85 166.97 170.85 2,680 +3.97(+2.38%)
    Jan 18, 2013 166.50 167.53 165.42 166.89 11,241 +0.50(+0.30%)
    Jan 17, 2013 165.10 167.38 165.10 166.39 15,679 -0.62(-0.37%)
    Jan 16, 2013 167.24 167.24 165.54 167.01 5,488 -1.74(-1.03%)
    Jan 15, 2013 168.41 169.80 166.88 168.75 4,604 +0.04(+0.02%)
    Jan 14, 2013 168.71 168.74 166.93 168.71 1,540 -1.33(-0.78%)
    Jan 11, 2013 170.95 171.63 167.91 170.05 2,301 -0.57(-0.33%)
    Jan 10, 2013 169.52 171.01 167.85 170.61 1,074 +2.37(+1.41%)
    Jan 09, 2013 165.99 168.24 165.99 168.24 2,209 +2.25(+1.36%)
    Jan 08, 2013 170.71 170.71 165.99 165.99 2,089 -3.50(-2.06%)
    Jan 07, 2013 173.05 173.05 169.49 169.49 1,329 -3.56(-2.06%)
    Jan 04, 2013 171.87 173.05 171.87 173.05 1,150 -0.07(-0.04%)
    Jan 03, 2013 179.37 179.37 173.12 173.12 5,721 -6.22(-3.47%)
    Jan 02, 2013 179.82 182.41 176.22 179.34 4,290 +5.36(+3.08%)
    Dec 31, 2012 168.77 173.98 168.77 173.98 2,562 +4.97(+2.94%)
    Dec 28, 2012 171.26 173.09 169.01 169.01 1,270 -4.14(-2.39%)
    Dec 27, 2012 177.78 178.40 172.50 173.14 4,293 -4.62(-2.60%)
    Dec 26, 2012 175.19 177.77 175.19 177.77 786 +2.46(+1.40%)
    Dec 24, 2012 174.15 177.25 174.15 175.31 1,588 +2.00(+1.15%)
    Dec 21, 2012 174.59 174.86 172.19 173.31 12,055 -1.20(-0.69%)
    Dec 20, 2012 172.74 175.16 171.88 174.51 1,577 +0.46(+0.27%)
    Dec 19, 2012 172.57 174.86 172.57 174.05 672 -0.54(-0.31%)
    Dec 18, 2012 168.66 176.22 166.66 174.59 4,251 +5.05(+2.98%)
    Dec 17, 2012 167.81 170.03 164.36 169.54 15,634 +0.78(+0.46%)
    Dec 14, 2012 173.99 173.99 167.86 168.76 3,625 -4.64(-2.67%)
    Dec 13, 2012 173.56 173.56 173.40 173.40 450 -1.63(-0.93%)
    Dec 12, 2012 175.71 176.11 175.03 175.03 1,226 -0.68(-0.38%)
    Dec 11, 2012 175.75 176.37 173.74 175.71 2,556 +0.59(+0.34%)
    Dec 10, 2012 174.19 175.11 174.16 175.11 1,336 +0.29(+0.17%)
    Dec 07, 2012 174.42 174.82 173.53 174.82 1,964 +1.95(+1.13%)
    Dec 06, 2012 172.65 173.59 172.39 172.87 2,395 -0.15(-0.09%)
    Dec 05, 2012 173.09 174.51 172.03 173.02 2,168 -1.49(-0.85%)
    Dec 04, 2012 175.50 175.71 174.16 174.51 2,353 -0.88(-0.50%)
    Nov 30, 2012 176.65 178.32 174.87 175.39 6,412 -3.96(-2.21%)
    Nov 29, 2012 178.64 179.35 176.12 179.35 944 +1.34(+0.75%)
    Nov 28, 2012 175.86 178.06 175.53 178.01 2,441 +1.08(+0.61%)
    Nov 27, 2012 174.84 177.74 174.84 176.93 1,019 -0.06(-0.04%)
    Nov 26, 2012 176.05 176.99 174.09 176.99 1,475 +1.73(+0.98%)
    Nov 23, 2012 176.94 176.94 175.26 175.26 683 -0.96(-0.54%)
    Nov 21, 2012 178.03 178.03 173.51 176.22 1,773 +0.54(+0.31%)
    Nov 20, 2012 168.54 176.46 168.54 175.68 1,076 +7.31(+4.34%)
    Nov 19, 2012 163.12 168.53 163.12 168.37 2,716 +6.87(+4.25%)
    Nov 16, 2012 161.80 168.54 160.17 161.51 3,826 +0.29(+0.18%)
    Nov 15, 2012 159.96 165.15 157.97 161.21 1,222 +1.77(+1.11%)
    Nov 14, 2012 162.88 163.92 159.29 159.44 4,294 -2.38(-1.47%)
    Nov 13, 2012 164.58 165.31 161.66 161.82 1,497 -2.60(-1.58%)
    Nov 12, 2012 163.99 164.41 163.99 164.41 1,081 +0.42(+0.26%)
    Nov 09, 2012 162.42 164.33 161.14 163.99 1,886 +1.18(+0.72%)
    Nov 08, 2012 162.47 163.74 160.96 162.81 4,277 +3.02(+1.89%)
    Nov 07, 2012 165.17 165.17 158.62 159.79 1,892 -7.78(-4.64%)
    Nov 06, 2012 168.03 168.54 166.36 167.57 842 +0.72(+0.43%)
    Nov 05, 2012 169.11 169.26 165.40 166.86 2,254 -3.29(-1.93%)
    Nov 02, 2012 171.07 171.07 168.63 170.14 1,151 -2.98(-1.72%)
    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.