• 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 (%)
    Dec 31, 2021 698.93 698.93 678.64 678.64 2,041 +4.81(+0.71%)
    Dec 30, 2021 682.59 682.59 673.83 673.83 2,531 +4.02(+0.60%)
    Dec 29, 2021 686.98 686.98 664.56 669.80 5,640 -18.99(-2.76%)
    Dec 28, 2021 689.61 705.21 679.38 688.79 5,442 +1.87(+0.27%)
    Dec 27, 2021 640.24 697.95 637.98 686.92 8,291 +52.02(+8.19%)
    Dec 23, 2021 629.91 634.90 620.00 634.90 3,737 +8.97(+1.43%)
    Dec 22, 2021 597.87 633.19 597.87 625.93 6,864 -47.97(-7.12%)
    Dec 21, 2021 683.38 687.40 670.53 673.89 7,930 -9.56(-1.40%)
    Dec 20, 2021 666.36 758.64 666.36 683.46 10,693 +24.94(+3.79%)
    Dec 17, 2021 633.22 658.52 628.59 658.52 10,017 +27.45(+4.35%)
    Dec 16, 2021 660.84 660.84 631.07 631.07 5,536 -22.94(-3.51%)
    Dec 15, 2021 646.05 657.56 639.26 654.01 7,251 +6.80(+1.05%)
    Dec 14, 2021 653.71 658.03 638.54 647.22 7,181 -13.23(-2.00%)
    Dec 13, 2021 661.77 666.23 657.14 660.45 5,313 -12.03(-1.79%)
    Dec 10, 2021 678.01 678.01 672.48 672.48 5,921 -2.41(-0.36%)
    Dec 09, 2021 668.92 680.03 664.30 674.89 11,441 +12.18(+1.84%)
    Dec 08, 2021 662.71 662.71 662.71 662.71 1,878 -12.86(-1.90%)
    Dec 07, 2021 680.28 687.39 675.57 675.57 4,009 -6.72(-0.98%)
    Dec 06, 2021 686.22 689.62 675.85 682.29 7,695 +10.41(+1.55%)
    Dec 03, 2021 714.64 714.64 668.15 671.88 3,888 -16.48(-2.39%)
    Dec 02, 2021 674.53 688.37 674.53 688.37 2,472 +17.33(+2.58%)
    Dec 01, 2021 678.74 678.74 671.03 671.03 3,380 -12.51(-1.83%)
    Nov 30, 2021 685.56 685.56 677.76 683.54 7,914 -0.25(-0.04%)
    Nov 29, 2021 683.79 683.79 683.79 683.79 2,404 -22.08(-3.13%)
    Nov 26, 2021 734.49 734.49 705.87 705.87 4,580 -25.25(-3.45%)
    Nov 24, 2021 731.12 731.12 731.12 731.12 1,547 -4.32(-0.59%)
    Nov 23, 2021 722.47 735.45 713.57 735.45 8,471 +4.60(+0.63%)
    Nov 22, 2021 729.98 730.85 729.98 730.85 3,428 +2.66(+0.37%)
    Nov 19, 2021 744.52 744.52 728.19 728.19 4,407 -26.80(-3.55%)
    Nov 18, 2021 747.59 758.48 753.07 754.98 2,870 +14.73(+1.99%)
    Nov 17, 2021 744.28 744.28 740.26 740.26 2,056 -8.75(-1.17%)
    Nov 16, 2021 753.57 753.57 749.00 749.00 2,572 -1.92(-0.26%)
    Nov 15, 2021 750.81 750.92 748.89 750.92 2,653 -13.71(-1.79%)
    Nov 12, 2021 767.32 767.32 764.63 764.63 1,759 -0.59(-0.08%)
    Nov 11, 2021 765.23 765.23 765.23 765.23 2,089 -3.15(-0.41%)
    Nov 10, 2021 773.49 768.38 4,704 -1.63(-0.21%)
    Nov 09, 2021 758.49 771.30 748.89 770.01 5,054 +15.36(+2.04%)
    Nov 08, 2021 754.65 754.65 754.65 754.65 1,915 +4.14(+0.55%)
    Nov 05, 2021 748.89 757.53 748.89 750.51 4,103 +8.25(+1.11%)
    Nov 04, 2021 737.37 744.48 737.37 742.26 2,595 -2.79(-0.37%)
    Nov 03, 2021 739.29 755.87 739.29 745.05 5,819 +6.24(+0.84%)
    Nov 02, 2021 718.60 739.57 718.60 738.81 7,150 +27.39(+3.85%)
    Nov 01, 2021 698.96 711.41 711.05 711.41 7,588 +12.45(+1.78%)
    Oct 29, 2021 681.32 700.60 680.33 698.96 5,198 +31.52(+4.72%)
    Oct 28, 2021 658.91 670.93 658.91 667.44 1,778 -5.23(-0.78%)
    Oct 27, 2021 677.99 680.80 664.71 672.67 3,562 -12.36(-1.80%)
    Oct 26, 2021 671.54 685.03 685.03 3,266 +1.62(+0.24%)
    Oct 25, 2021 685.04 685.52 679.76 683.41 2,902 -4.99(-0.73%)
    Oct 22, 2021 680.58 688.40 679.03 688.40 2,311 +6.58(+0.96%)
    Oct 21, 2021 679.76 690.48 679.76 681.82 3,958 +6.00(+0.89%)
    Oct 20, 2021 666.32 677.31 660.56 675.82 7,289 +17.08(+2.59%)
    Oct 19, 2021 658.74 658.74 658.74 658.74 878 -2.76(-0.42%)
    Oct 18, 2021 653.36 661.50 651.92 661.50 3,821 +13.61(+2.10%)
    Oct 15, 2021 672.94 672.94 647.89 647.89 7,856 -21.11(-3.16%)
    Oct 14, 2021 678.08 678.08 666.32 669.01 4,842 -6.69(-0.99%)
    Oct 13, 2021 667.06 675.70 666.54 675.70 3,512 +9.28(+1.39%)
    Oct 12, 2021 656.04 666.41 655.66 666.41 3,846 +13.05(+2.00%)
    Oct 11, 2021 655.03 657.68 653.37 653.37 1,927 -4.01(-0.61%)
    Oct 08, 2021 657.68 661.93 650.76 657.38 3,191 +1.28(+0.19%)
    Oct 07, 2021 662.48 667.76 656.10 656.10 6,850 -4.92(-0.74%)
    Oct 06, 2021 661.42 666.11 656.12 661.02 5,785 -1.46(-0.22%)
    Oct 05, 2021 667.28 667.35 662.48 662.48 3,481 -1.02(-0.15%)
    Oct 04, 2021 663.51 663.50 663.50 663.50 2,351 -11.95(-1.77%)
    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.