• 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 (%)
    Aug 31, 2021 682.19 682.19 664.39 664.39 7,076 -9.16(-1.36%)
    Aug 30, 2021 673.55 673.55 673.55 673.55 1,686 +1.55(+0.23%)
    Aug 27, 2021 669.09 679.10 666.53 672.00 4,686 +2.91(+0.43%)
    Aug 26, 2021 671.02 679.65 669.09 669.09 6,264 -10.51(-1.55%)
    Aug 25, 2021 682.95 700.23 675.12 679.60 12,504 -3.88(-0.57%)
    Aug 24, 2021 674.86 699.35 670.03 683.48 14,246 +10.05(+1.49%)
    Aug 23, 2021 662.41 688.17 654.63 673.42 17,568 +9.05(+1.36%)
    Aug 20, 2021 655.98 669.12 655.98 664.38 7,717 +12.02(+1.84%)
    Aug 19, 2021 641.39 652.36 640.39 652.36 6,821 +14.43(+2.26%)
    Aug 18, 2021 630.92 665.29 630.92 637.93 12,242 +0.79(+0.12%)
    Aug 17, 2021 614.23 638.94 614.23 637.13 6,704 +22.87(+3.72%)
    Aug 16, 2021 601.44 618.98 601.44 614.27 6,266 +13.88(+2.31%)
    Aug 13, 2021 605.94 605.94 600.39 600.39 1,528 -5.55(-0.92%)
    Aug 12, 2021 607.85 608.31 601.12 605.94 5,258 -1.82(-0.30%)
    Aug 11, 2021 608.06 608.58 606.90 607.76 2,306 -9.48(-1.54%)
    Aug 10, 2021 617.23 617.23 617.23 617.23 848 -1.16(-0.19%)
    Aug 09, 2021 622.21 637.03 618.39 618.39 7,779 -0.85(-0.14%)
    Aug 06, 2021 609.67 619.24 606.83 619.24 4,376 +17.96(+2.99%)
    Aug 05, 2021 603.09 603.09 601.29 601.29 1,167 -5.95(-0.98%)
    Aug 04, 2021 609.78 612.17 604.02 607.23 5,958 -0.60(-0.10%)
    Aug 03, 2021 606.38 607.83 603.39 607.83 4,451 +0.74(+0.12%)
    Aug 02, 2021 600.77 607.76 600.77 607.10 9,009 +5.04(+0.84%)
    Jul 30, 2021 604.99 604.99 602.05 602.05 4,582 +1.18(+0.20%)
    Jul 29, 2021 600.39 607.79 596.78 600.88 7,833 +2.40(+0.40%)
    Jul 28, 2021 587.71 598.47 587.71 598.47 4,706 +18.28(+3.15%)
    Jul 27, 2021 585.27 585.36 580.19 580.19 3,312 -5.88(-1.00%)
    Jul 26, 2021 588.73 588.73 582.49 586.07 4,437 -3.22(-0.55%)
    Jul 23, 2021 583.92 589.28 581.53 589.28 8,185 +4.40(+0.75%)
    Jul 22, 2021 588.24 588.24 581.04 584.88 8,248 +0.43(+0.07%)
    Jul 21, 2021 588.71 592.00 584.45 584.45 4,976 -4.60(-0.78%)
    Jul 20, 2021 588.07 604.13 588.07 589.04 7,825 +5.12(+0.88%)
    Jul 19, 2021 583.56 583.92 582.96 583.92 5,718 -0.11(-0.02%)
    Jul 16, 2021 589.32 591.47 584.04 584.04 3,215 +0.40(+0.07%)
    Jul 15, 2021 580.57 583.63 579.12 583.63 4,125 +4.49(+0.78%)
    Jul 14, 2021 585.82 586.30 579.14 579.14 2,896 -3.78(-0.65%)
    Jul 13, 2021 588.00 588.00 582.93 582.93 6,392 -4.89(-0.83%)
    Jul 12, 2021 587.82 587.82 587.82 587.82 1,764 +7.10(+1.22%)
    Jul 09, 2021 571.47 582.48 570.95 580.72 7,085 +11.88(+2.09%)
    Jul 08, 2021 567.89 569.56 560.92 568.84 3,849 -1.15(-0.20%)
    Jul 07, 2021 574.35 575.31 569.98 569.98 4,321 +0.52(+0.09%)
    Jul 06, 2021 581.05 581.05 565.89 569.47 8,016 -7.75(-1.34%)
    Jul 02, 2021 597.32 597.32 574.80 577.22 6,219 -19.93(-3.34%)
    Jul 01, 2021 597.15 597.15 597.15 597.15 3,046 +2.77(+0.47%)
    Jun 30, 2021 581.15 601.13 581.15 594.38 7,071 +10.66(+1.83%)
    Jun 29, 2021 588.24 588.24 583.25 583.72 2,378 +0.76(+0.13%)
    Jun 28, 2021 580.99 582.96 576.92 582.96 4,144 +2.75(+0.47%)
    Jun 25, 2021 582.96 588.61 580.22 580.22 19,289 -7.59(-1.29%)
    Jun 24, 2021 585.84 593.51 585.84 587.81 6,617 +7.81(+1.35%)
    Jun 23, 2021 559.02 587.09 555.17 580.00 16,878 +22.04(+3.95%)
    Jun 22, 2021 573.20 576.67 556.25 557.96 16,830 -15.63(-2.73%)
    Jun 21, 2021 578.59 582.96 573.59 573.59 18,454 -0.76(-0.13%)
    Jun 18, 2021 592.55 593.59 573.70 574.35 16,337 -21.84(-3.66%)
    Jun 17, 2021 599.24 599.24 596.19 596.19 3,989 +1.74(+0.29%)
    Jun 16, 2021 604.13 604.13 593.47 594.45 6,120 -5.85(-0.97%)
    Jun 15, 2021 603.65 604.02 600.30 600.30 3,235 -1.33(-0.22%)
    Jun 14, 2021 597.04 601.63 597.04 601.63 4,592 +10.15(+1.72%)
    Jun 11, 2021 604.01 604.01 591.48 591.48 2,619 -5.11(-0.86%)
    Jun 10, 2021 602.06 603.73 596.59 596.59 3,570 -3.52(-0.59%)
    Jun 09, 2021 595.64 600.11 595.64 600.11 3,252 +6.67(+1.12%)
    Jun 08, 2021 592.77 595.16 587.60 593.44 6,455 +3.34(+0.57%)
    Jun 07, 2021 590.85 600.84 588.96 590.10 9,160 -2.86(-0.48%)
    Jun 04, 2021 594.42 599.38 592.08 592.96 5,908 +4.96(+0.84%)
    Jun 03, 2021 585.24 591.74 585.24 588.00 5,288 -1.01(-0.17%)
    Jun 02, 2021 598.70 606.43 588.44 589.01 12,426 -9.73(-1.62%)
    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.