• 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, 2013 177.80 178.37 175.70 178.37 0 +1.15(+0.65%)
    Apr 29, 2013 174.60 178.23 174.58 177.23 1,041 +2.29(+1.31%)
    Apr 26, 2013 175.94 175.94 172.70 174.94 2,793 -1.22(-0.69%)
    Apr 25, 2013 175.79 176.16 175.79 176.16 639 +0.85(+0.49%)
    Apr 24, 2013 177.40 177.40 175.10 175.30 0 -1.63(-0.92%)
    Apr 23, 2013 175.29 176.93 173.89 176.93 826 +2.50(+1.43%)
    Apr 22, 2013 173.85 174.43 173.48 174.43 1,099 -2.35(-1.33%)
    Apr 19, 2013 175.50 176.96 175.50 176.78 1,153 +1.33(+0.76%)
    Apr 18, 2013 178.39 178.39 175.37 175.46 1,775 +0.36(+0.20%)
    Apr 17, 2013 173.47 176.87 173.47 175.10 2,065 +0.49(+0.28%)
    Apr 16, 2013 172.69 174.61 172.69 174.61 1,358 +5.13(+3.03%)
    Apr 15, 2013 168.30 170.33 168.24 169.48 3,474 +0.19(+0.11%)
    Apr 12, 2013 166.90 169.29 166.01 169.29 1,380 +2.03(+1.21%)
    Apr 11, 2013 167.47 168.01 167.24 167.26 2,022 -1.28(-0.76%)
    Apr 10, 2013 167.18 168.55 167.18 168.55 580 +1.79(+1.07%)
    Apr 09, 2013 166.81 168.38 166.76 166.76 1,452 -0.80(-0.48%)
    Apr 08, 2013 166.63 167.78 166.55 167.56 1,635 +1.66(+1.00%)
    Apr 05, 2013 165.93 167.08 165.89 165.89 3,846 -2.03(-1.21%)
    Apr 04, 2013 168.77 168.77 167.07 167.92 4,124 -0.11(-0.06%)
    Apr 03, 2013 169.51 171.15 168.03 168.03 3,833 -2.95(-1.73%)
    Apr 02, 2013 171.66 173.53 170.99 170.99 824 +0.21(+0.13%)
    Apr 01, 2013 171.16 171.16 170.15 170.77 3,135 -0.12(-0.07%)
    Mar 28, 2013 172.53 173.43 168.66 170.90 6,239 -1.63(-0.94%)
    Mar 27, 2013 169.13 172.53 169.13 172.53 1,798 +0.97(+0.57%)
    Mar 26, 2013 173.91 173.93 169.70 171.56 2,737 -0.83(-0.48%)
    Mar 25, 2013 180.39 181.23 172.38 172.38 4,128 -6.20(-3.47%)
    Mar 22, 2013 175.09 181.67 175.09 178.59 4,119 -2.87(-1.58%)
    Mar 21, 2013 179.23 181.45 179.15 181.45 2,026 +0.86(+0.48%)
    Mar 20, 2013 179.51 180.59 179.51 180.59 522 +4.02(+2.27%)
    Mar 19, 2013 178.02 178.02 176.51 176.58 715 -1.02(-0.57%)
    Mar 15, 2013 176.18 177.59 177.59 177.59 4,156 +1.78(+1.01%)
    Mar 14, 2013 175.96 176.00 175.36 175.81 1,295 -0.48(-0.27%)
    Mar 13, 2013 179.31 180.24 174.56 176.29 1,755 -1.24(-0.70%)
    Mar 12, 2013 178.43 178.43 177.30 177.53 704 -1.26(-0.70%)
    Mar 11, 2013 180.63 180.63 178.79 178.79 232 -3.61(-1.98%)
    Mar 08, 2013 182.43 182.43 181.75 182.40 1,487 +0.53(+0.29%)
    Mar 07, 2013 181.08 181.87 180.72 181.87 458 -0.56(-0.31%)
    Mar 06, 2013 180.92 182.43 180.92 182.43 1,169 -0.16(-0.09%)
    Mar 05, 2013 182.75 182.75 182.41 182.59 1,309 -0.43(-0.23%)
    Mar 04, 2013 178.77 183.02 177.12 183.01 1,365 +3.92(+2.19%)
    Mar 01, 2013 174.24 180.84 174.24 179.09 2,912 +4.90(+2.81%)
    Feb 28, 2013 174.84 174.84 173.51 174.19 1,098 -0.42(-0.24%)
    Feb 27, 2013 174.87 174.87 174.61 174.61 1,583 -0.26(-0.15%)
    Feb 26, 2013 174.31 174.87 174.31 174.87 2,190 -0.90(-0.51%)
    Feb 25, 2013 180.58 180.58 175.76 175.76 1,218 -2.37(-1.33%)
    Feb 22, 2013 176.95 178.13 176.17 178.13 1,899 +0.60(+0.34%)
    Feb 21, 2013 177.53 177.53 177.53 177.53 112 -0.22(-0.12%)
    Feb 20, 2013 185.85 185.85 177.75 177.75 5,476 -8.54(-4.58%)
    Feb 19, 2013 186.41 186.41 185.60 186.29 1,102 +0.03(+0.01%)
    Feb 15, 2013 186.35 187.28 186.26 186.26 1,884 +1.24(+0.67%)
    Feb 14, 2013 185.02 185.02 185.02 185.02 281 +0.74(+0.40%)
    Feb 12, 2013 183.08 184.28 184.28 184.28 337 +1.42(+0.78%)
    Feb 11, 2013 182.86 182.86 182.86 182.86 135 +2.52(+1.40%)
    Feb 08, 2013 177.79 180.34 177.79 180.34 668 +1.47(+0.82%)
    Feb 07, 2013 177.59 180.63 176.02 178.87 1,250 -0.98(-0.54%)
    Feb 06, 2013 174.39 179.84 174.39 179.84 2,156 +6.22(+3.58%)
    Feb 04, 2013 176.22 176.22 173.49 173.62 1,258 -4.26(-2.40%)
    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.