• 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 (%)
    Feb 26, 2021 610.40 610.40 595.21 595.21 5,459 -14.38(-2.36%)
    Feb 25, 2021 624.73 624.73 609.59 609.59 8,415 -16.00(-2.56%)
    Feb 24, 2021 600.12 625.59 600.11 625.59 9,478 +24.93(+4.15%)
    Feb 23, 2021 589.79 605.95 587.72 600.66 10,856 +8.87(+1.50%)
    Feb 22, 2021 590.54 600.08 587.55 591.80 5,275 -7.41(-1.24%)
    Feb 19, 2021 610.87 614.35 599.21 599.21 4,199 -12.29(-2.01%)
    Feb 18, 2021 619.11 620.92 611.49 611.49 3,717 -11.28(-1.81%)
    Feb 17, 2021 628.38 629.59 622.77 622.77 4,183 +2.32(+0.37%)
    Feb 16, 2021 629.13 629.13 620.45 620.45 3,399 -10.19(-1.62%)
    Feb 12, 2021 655.61 655.64 630.64 630.64 4,934 -25.05(-3.82%)
    Feb 11, 2021 666.74 666.74 652.45 655.69 5,337 +0.38(+0.06%)
    Feb 10, 2021 655.31 655.31 655.31 655.31 2,469 +0.75(+0.11%)
    Feb 09, 2021 680.48 680.48 654.56 654.56 3,143 -8.37(-1.26%)
    Feb 08, 2021 666.21 673.42 657.69 662.93 6,768 -1.61(-0.24%)
    Feb 05, 2021 636.20 664.54 636.20 664.54 4,724 +31.14(+4.92%)
    Feb 04, 2021 606.78 636.75 606.78 633.40 7,824 +20.91(+3.41%)
    Feb 03, 2021 611.46 612.49 609.13 612.49 4,703 -4.62(-0.75%)
    Feb 02, 2021 612.55 624.37 604.84 617.11 7,750 +9.34(+1.54%)
    Feb 01, 2021 617.07 617.07 607.78 607.78 4,911 -12.74(-2.05%)
    Jan 29, 2021 631.50 638.22 620.51 620.51 6,929 -10.31(-1.63%)
    Jan 28, 2021 637.78 651.50 630.64 630.82 7,621 -4.30(-0.68%)
    Jan 27, 2021 652.91 652.91 633.41 635.12 7,299 -31.61(-4.74%)
    Jan 26, 2021 673.14 673.14 657.32 666.74 4,322 -14.39(-2.11%)
    Jan 25, 2021 690.55 707.79 667.47 681.13 8,115 -19.90(-2.84%)
    Jan 22, 2021 660.01 701.03 660.01 701.03 7,979 +35.90(+5.40%)
    Jan 21, 2021 676.65 676.65 660.91 665.13 5,972 -11.52(-1.70%)
    Jan 20, 2021 709.60 709.60 676.64 676.64 6,724 -20.08(-2.88%)
    Jan 19, 2021 697.32 709.58 665.51 696.72 9,844 -2.40(-0.34%)
    Jan 15, 2021 669.60 699.12 669.60 699.12 6,614 +24.24(+3.59%)
    Jan 14, 2021 630.64 688.43 630.64 674.88 10,443 +28.34(+4.38%)
    Jan 13, 2021 640.07 657.21 628.64 646.55 5,884 -1.12(-0.17%)
    Jan 12, 2021 636.06 664.21 636.06 647.67 6,265 +4.74(+0.74%)
    Jan 11, 2021 632.45 647.69 624.83 642.93 9,437 +8.06(+1.27%)
    Jan 08, 2021 636.95 636.95 634.87 634.87 3,464 +3.42(+0.54%)
    Jan 07, 2021 619.11 631.45 619.11 631.45 3,248 -4.44(-0.70%)
    Jan 06, 2021 623.34 640.57 621.58 635.89 12,798 +15.82(+2.55%)
    Jan 05, 2021 623.84 642.93 619.30 620.07 14,759 -2.95(-0.47%)
    Jan 04, 2021 612.07 642.93 612.07 623.02 13,292 +11.30(+1.85%)
    Dec 31, 2020 611.72 611.72 611.72 3,024 +1.66(+0.27%)
    Dec 30, 2020 609.78 610.07 604.83 610.07 3,024 +2.39(+0.39%)
    Dec 29, 2020 601.28 607.67 598.64 607.67 6,880 +2.30(+0.38%)
    Dec 28, 2020 603.88 613.74 600.16 605.38 10,269 +5.31(+0.88%)
    Dec 24, 2020 603.26 614.81 594.13 600.07 4,724 +1.91(+0.32%)
    Dec 23, 2020 606.72 607.26 598.16 598.16 5,409 -13.51(-2.21%)
    Dec 22, 2020 595.13 611.67 592.87 611.67 7,869 +17.18(+2.89%)
    Dec 21, 2020 594.35 599.11 586.73 594.48 7,888 -15.58(-2.55%)
    Dec 18, 2020 599.87 615.11 591.49 610.07 35,696 +17.48(+2.95%)
    Dec 17, 2020 590.61 593.87 590.61 592.59 4,024 +3.71(+0.63%)
    Dec 16, 2020 600.04 600.04 588.88 588.88 8,247 -9.18(-1.54%)
    Dec 15, 2020 594.02 605.29 593.25 598.06 13,559 +4.56(+0.77%)
    Dec 14, 2020 600.06 604.83 593.50 593.50 5,932 -0.60(-0.10%)
    Dec 11, 2020 598.16 598.16 584.39 594.10 6,299 +6.91(+1.18%)
    Dec 10, 2020 584.91 598.64 573.92 587.20 13,217 +0.94(+0.16%)
    Dec 09, 2020 595.72 606.00 585.78 586.25 10,278 -12.56(-2.10%)
    Dec 08, 2020 577.30 601.75 577.30 598.82 8,381 +10.18(+1.73%)
    Dec 07, 2020 604.83 604.83 577.52 588.63 7,507 -19.64(-3.23%)
    Dec 04, 2020 593.85 618.59 593.85 608.27 13,333 +22.21(+3.79%)
    Dec 03, 2020 573.37 586.06 566.73 586.06 9,508 +5.99(+1.03%)
    Dec 02, 2020 583.97 583.97 574.28 580.07 4,260 +0.01(+0.00%)
    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.