• 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 30, 2019 828.49 828.49 824.27 824.27 8,519 -0.47(-0.06%)
    Apr 29, 2019 826.05 829.88 816.81 824.74 6,202 +3.42(+0.42%)
    Apr 26, 2019 833.65 833.69 819.59 821.32 4,163 -15.96(-1.91%)
    Apr 25, 2019 825.55 838.82 825.55 837.28 6,856 +12.63(+1.53%)
    Apr 24, 2019 815.84 824.66 815.13 824.66 5,995 +8.84(+1.08%)
    Apr 23, 2019 810.22 824.27 810.22 815.82 21,920 -2.46(-0.30%)
    Apr 22, 2019 814.91 818.28 800.86 818.28 2,688 +3.40(+0.42%)
    Apr 18, 2019 808.12 814.88 805.54 814.88 4,483 +6.06(+0.75%)
    Apr 17, 2019 819.59 819.59 808.82 808.82 8,956 -17.28(-2.09%)
    Apr 16, 2019 840.10 840.10 820.11 826.10 5,754 -15.97(-1.90%)
    Apr 15, 2019 842.35 846.99 840.20 842.07 4,695 -9.51(-1.12%)
    Apr 12, 2019 861.74 861.74 851.10 851.58 5,551 -8.01(-0.93%)
    Apr 11, 2019 857.99 862.87 849.94 859.59 5,371 -2.20(-0.26%)
    Apr 10, 2019 880.47 885.16 861.79 861.79 6,877 -6.51(-0.75%)
    Apr 09, 2019 847.69 887.99 846.94 868.30 11,183 +20.40(+2.41%)
    Apr 08, 2019 835.97 847.90 830.47 847.90 6,674 +13.52(+1.62%)
    Apr 05, 2019 832.98 835.50 832.98 834.38 10,142 -5.82(-0.69%)
    Apr 04, 2019 830.83 844.41 830.83 840.20 13,732 +10.01(+1.21%)
    Apr 03, 2019 828.96 833.64 827.39 830.18 4,160 +3.75(+0.45%)
    Apr 02, 2019 821.09 828.95 817.72 826.44 4,788 +4.97(+0.61%)
    Apr 01, 2019 825.49 825.49 819.92 821.46 2,582 -1.57(-0.19%)
    Mar 29, 2019 828.95 828.96 823.04 823.04 6,619 -6.29(-0.76%)
    Mar 28, 2019 828.02 833.31 824.31 829.33 3,064 +1.26(+0.15%)
    Mar 27, 2019 822.76 828.36 816.08 828.08 4,749 +2.23(+0.27%)
    Mar 26, 2019 818.67 837.67 818.67 825.85 9,396 +11.63(+1.43%)
    Mar 25, 2019 798.04 817.72 798.04 814.21 15,280 +25.82(+3.27%)
    Mar 22, 2019 793.36 798.04 784.02 788.40 5,551 -5.70(-0.72%)
    Mar 21, 2019 773.74 794.09 773.74 794.09 2,709 +19.93(+2.57%)
    Mar 20, 2019 769.95 777.95 769.95 774.16 4,077 +1.21(+0.16%)
    Mar 19, 2019 760.58 776.97 753.13 772.95 7,222 +13.31(+1.75%)
    Mar 18, 2019 758.38 765.26 756.54 759.64 4,801 -3.34(-0.44%)
    Mar 15, 2019 752.98 763.39 746.15 762.99 13,238 +11.49(+1.53%)
    Mar 14, 2019 739.04 756.32 734.80 751.49 7,930 +12.88(+1.74%)
    Mar 13, 2019 742.98 743.29 738.62 738.62 5,225 -5.99(-0.80%)
    Mar 12, 2019 751.80 751.80 744.61 744.61 3,898 -6.63(-0.88%)
    Mar 11, 2019 750.86 755.06 750.86 751.24 3,283 -2.32(-0.31%)
    Mar 08, 2019 748.06 753.56 746.19 753.56 7,272 +5.87(+0.79%)
    Mar 07, 2019 748.06 748.47 741.75 747.68 4,967 -0.85(-0.11%)
    Mar 06, 2019 754.34 756.48 745.85 748.54 11,661 -6.72(-0.89%)
    Mar 05, 2019 741.05 757.41 741.05 755.26 13,151 +15.98(+2.16%)
    Mar 04, 2019 738.71 739.28 737.91 739.28 3,406 +0.57(+0.08%)
    Mar 01, 2019 738.70 738.71 732.63 738.71 4,170 +3.39(+0.46%)
    Feb 28, 2019 751.77 751.77 733.19 735.31 6,621 -16.48(-2.19%)
    Feb 27, 2019 745.26 754.23 745.26 751.79 3,668 -2.62(-0.35%)
    Feb 26, 2019 755.54 755.54 748.07 754.41 4,550 -0.94(-0.13%)
    Feb 25, 2019 747.96 761.95 747.96 755.35 6,985 +8.42(+1.13%)
    Feb 22, 2019 742.66 747.12 728.42 746.93 4,170 +4.48(+0.60%)
    Feb 21, 2019 739.50 747.77 739.50 742.45 3,539 -2.12(-0.28%)
    Feb 20, 2019 748.53 756.84 744.57 744.57 6,235 -4.37(-0.58%)
    Feb 19, 2019 741.52 751.31 741.52 748.94 6,306 +5.55(+0.75%)
    Feb 15, 2019 740.48 743.38 740.48 743.38 3,849 +5.13(+0.70%)
    Feb 14, 2019 736.56 738.71 735.12 738.25 3,189 +2.35(+0.32%)
    Feb 13, 2019 743.37 743.38 735.90 735.90 4,625 -5.89(-0.79%)
    Feb 12, 2019 734.03 743.48 733.47 741.79 7,963 +6.69(+0.91%)
    Feb 11, 2019 732.24 735.10 731.70 735.10 2,991 -5.57(-0.75%)
    Feb 08, 2019 743.38 743.38 732.86 740.67 3,101 -1.20(-0.16%)
    Feb 07, 2019 735.68 743.38 735.68 741.87 3,730 +4.84(+0.66%)
    Feb 06, 2019 725.37 750.86 712.53 737.03 20,797 +3.00(+0.41%)
    Feb 05, 2019 729.36 736.36 724.66 734.03 7,482 +8.89(+1.23%)
    Feb 04, 2019 700.23 726.09 685.51 725.14 12,502 +13.08(+1.84%)
    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.