• 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, 2015 297.37 298.56 294.43 294.43 12,408 -5.95(-1.98%)
    Apr 29, 2015 300.01 300.91 294.67 300.39 9,025 +4.73(+1.60%)
    Apr 28, 2015 294.60 299.49 294.60 295.66 2,728 -0.54(-0.18%)
    Apr 27, 2015 308.17 308.17 294.63 296.20 7,692 -0.99(-0.33%)
    Apr 24, 2015 298.12 300.90 293.67 297.19 30,150 +0.90(+0.30%)
    Apr 23, 2015 295.11 298.42 295.11 296.29 4,102 -1.39(-0.47%)
    Apr 22, 2015 286.64 300.47 286.64 297.68 2,228 -5.27(-1.74%)
    Apr 21, 2015 304.64 312.37 300.91 302.94 38,720 -3.05(-1.00%)
    Apr 20, 2015 295.02 308.74 295.02 305.99 41,525 +4.80(+1.60%)
    Apr 17, 2015 304.19 304.84 299.10 301.19 34,193 -6.71(-2.18%)
    Apr 16, 2015 298.56 315.48 296.37 307.89 29,494 +6.98(+2.32%)
    Apr 15, 2015 290.04 300.91 289.58 300.91 20,983 +10.74(+3.70%)
    Apr 14, 2015 295.91 295.91 289.16 290.17 19,840 -5.89(-1.99%)
    Apr 13, 2015 302.02 302.02 293.62 296.06 13,398 -6.66(-2.20%)
    Apr 10, 2015 306.05 306.05 302.17 302.73 2,655 -1.27(-0.42%)
    Apr 09, 2015 312.40 312.40 303.22 304.00 4,803 -4.40(-1.43%)
    Apr 08, 2015 306.34 317.12 304.18 308.39 3,109 +2.14(+0.70%)
    Apr 07, 2015 310.38 317.19 306.25 306.25 7,526 -8.60(-2.73%)
    Apr 06, 2015 315.24 315.24 311.29 314.85 1,662 +8.51(+2.78%)
    Apr 02, 2015 312.06 306.34 306.34 306.34 9,819 -6.33(-2.03%)
    Apr 01, 2015 310.01 321.35 310.01 312.68 4,468 -0.48(-0.15%)
    Mar 31, 2015 301.20 314.51 300.48 313.16 9,907 +9.08(+2.99%)
    Mar 30, 2015 322.32 322.32 298.09 304.08 4,574 -4.58(-1.48%)
    Mar 27, 2015 301.09 309.53 301.09 308.65 6,703 +3.94(+1.29%)
    Mar 26, 2015 302.73 305.26 302.51 304.71 4,183 +2.57(+0.85%)
    Mar 25, 2015 310.45 310.45 297.29 302.15 5,656 -10.19(-3.26%)
    Mar 24, 2015 305.13 313.38 305.13 312.33 13,466 +4.52(+1.47%)
    Mar 23, 2015 304.54 311.49 303.62 307.81 19,452 +1.53(+0.50%)
    Mar 20, 2015 302.37 306.57 299.10 306.28 19,880 +7.53(+2.52%)
    Mar 19, 2015 299.10 303.33 295.88 298.75 10,779 +0.72(+0.24%)
    Mar 18, 2015 297.29 301.71 295.75 298.02 14,927 -3.84(-1.27%)
    Mar 17, 2015 303.86 303.86 301.87 301.87 2,897 -2.18(-0.72%)
    Mar 16, 2015 299.25 304.04 296.56 304.04 3,957 +4.81(+1.61%)
    Mar 13, 2015 302.27 302.27 294.62 299.23 5,253 -1.24(-0.41%)
    Mar 12, 2015 297.86 300.47 297.59 300.47 4,186 +5.53(+1.87%)
    Mar 11, 2015 293.91 299.33 293.91 294.94 4,129 +0.99(+0.34%)
    Mar 10, 2015 293.90 295.90 293.90 293.95 2,410 -3.57(-1.20%)
    Mar 09, 2015 292.28 298.44 292.19 297.52 14,863 +5.62(+1.93%)
    Mar 06, 2015 289.38 295.71 289.38 291.90 19,730 +1.25(+0.43%)
    Mar 05, 2015 290.31 301.82 290.31 290.65 5,437 -0.93(-0.32%)
    Mar 04, 2015 295.26 295.26 291.58 291.58 1,232 -2.32(-0.79%)
    Mar 03, 2015 296.62 302.04 293.47 293.90 6,785 -3.43(-1.15%)
    Mar 02, 2015 294.63 297.87 292.65 297.33 22,755 +3.43(+1.17%)
    Feb 27, 2015 293.90 293.90 293.90 293.90 1,339 -0.57(-0.19%)
    Feb 26, 2015 294.47 294.47 294.47 294.47 970 -2.50(-0.84%)
    Feb 25, 2015 292.28 296.98 292.28 296.98 1,219 +6.66(+2.30%)
    Feb 24, 2015 293.00 293.00 290.31 290.31 1,001 -0.15(-0.05%)
    Feb 23, 2015 286.67 292.41 286.67 290.47 1,721 +3.79(+1.32%)
    Feb 20, 2015 299.99 300.24 284.87 286.68 5,026 -10.45(-3.52%)
    Feb 18, 2015 297.13 297.13 297.13 297.13 1,116 -3.93(-1.30%)
    Feb 17, 2015 303.88 303.88 301.06 301.06 2,495 +0.13(+0.04%)
    Feb 13, 2015 304.94 300.93 300.93 300.93 14,928 -2.58(-0.85%)
    Feb 12, 2015 305.12 307.03 303.51 303.51 7,616 -0.57(-0.19%)
    Feb 11, 2015 304.08 304.08 304.08 304.08 521 -2.25(-0.74%)
    Feb 10, 2015 302.95 307.47 302.95 306.33 2,894 +0.67(+0.22%)
    Feb 09, 2015 308.37 308.37 305.66 305.66 1,582 -1.77(-0.58%)
    Feb 06, 2015 302.97 307.47 302.83 307.43 6,477 +3.23(+1.06%)
    Feb 05, 2015 302.95 304.89 302.95 304.20 1,877 +1.21(+0.40%)
    Feb 04, 2015 303.06 303.06 302.95 302.99 3,178 -0.14(-0.05%)
    Feb 03, 2015 304.29 306.00 301.22 303.14 4,220 -3.83(-1.25%)
    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.