• 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, 2002 21.96 21.96 21.57 21.59 1,675 -0.37(-1.68%)
    Apr 29, 2002 22.65 22.75 21.74 21.95 5,412 -0.28(-1.24%)
    Apr 26, 2002 21.82 22.23 21.82 22.23 773 +0.49(+2.27%)
    Apr 25, 2002 21.74 21.74 21.74 21.74 0 +0.00(+0.00%)
    Apr 24, 2002 21.74 21.74 21.74 21.74 0 +0.00(+0.00%)
    Apr 23, 2002 21.74 21.74 21.74 21.74 128 -1.13(-4.95%)
    Apr 22, 2002 22.51 22.87 21.73 22.87 644 -0.17(-0.72%)
    Apr 19, 2002 21.41 23.04 21.41 23.04 5,025 +1.69(+7.94%)
    Apr 18, 2002 21.34 21.34 21.34 21.34 257 +0.00(+0.01%)
    Apr 17, 2002 21.18 21.34 21.18 21.34 1,546 -0.00(-0.01%)
    Apr 16, 2002 21.58 21.59 21.34 21.34 1,417 -0.16(-0.72%)
    Apr 15, 2002 20.81 22.04 20.81 21.50 3,608 +0.68(+3.28%)
    Apr 12, 2002 21.15 21.23 20.81 20.81 644 -0.33(-1.56%)
    Apr 11, 2002 21.19 21.19 21.14 21.14 257 +0.22(+1.06%)
    Apr 10, 2002 20.95 20.96 20.92 20.92 1,288 -0.26(-1.25%)
    Apr 09, 2002 21.19 21.19 21.19 21.19 128 -0.01(-0.04%)
    Apr 08, 2002 21.23 21.27 21.19 21.19 386 -0.08(-0.36%)
    Apr 05, 2002 21.27 21.27 21.27 21.27 1,932 -0.18(-0.83%)
    Apr 04, 2002 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
    Apr 03, 2002 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
    Apr 02, 2002 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
    Apr 01, 2002 21.45 21.45 21.45 21.45 128 +0.08(+0.36%)
    Mar 29, 2002 21.52 21.53 21.37 21.37 3,608 +0.00(+0.00%)
    Mar 28, 2002 21.52 21.53 21.37 21.37 3,608 -0.10(-0.47%)
    Mar 27, 2002 20.95 21.50 20.80 21.47 2,061 +0.14(+0.64%)
    Mar 26, 2002 20.95 21.34 20.95 21.34 1,417 +0.42(+1.99%)
    Mar 25, 2002 20.81 20.92 20.80 20.92 902 -0.57(-2.65%)
    Mar 22, 2002 20.88 21.49 20.68 21.49 3,608 +0.61(+2.90%)
    Mar 21, 2002 21.19 21.19 20.88 20.88 257 -0.65(-3.03%)
    Mar 20, 2002 20.94 21.63 20.94 21.54 1,804 -0.07(-0.33%)
    Mar 19, 2002 21.17 21.61 21.07 21.61 1,288 +0.27(+1.24%)
    Mar 18, 2002 21.17 21.34 21.17 21.34 257 +0.17(+0.81%)
    Mar 15, 2002 20.96 21.17 20.76 21.17 4,123 +0.22(+1.04%)
    Mar 14, 2002 21.78 21.78 20.95 20.95 2,448 -0.91(-4.17%)
    Mar 13, 2002 21.45 21.87 21.45 21.87 386 +0.07(+0.34%)
    Mar 12, 2002 21.70 21.79 21.64 21.79 2,061 -0.09(-0.42%)
    Mar 11, 2002 21.92 22.08 21.57 21.88 11,468 -0.04(-0.18%)
    Mar 08, 2002 21.72 21.92 21.72 21.92 6,700 +0.21(+0.99%)
    Mar 07, 2002 22.16 22.16 21.70 21.71 6,571 -0.45(-2.04%)
    Mar 06, 2002 22.66 22.66 21.88 22.16 5,025 -0.54(-2.38%)
    Mar 05, 2002 23.25 23.25 22.56 22.70 5,669 -0.57(-2.47%)
    Mar 04, 2002 23.25 23.51 23.24 23.27 15,334 -0.74(-3.08%)
    Mar 01, 2002 23.68 24.01 23.52 24.01 2,448 +0.33(+1.39%)
    Feb 28, 2002 24.07 24.07 23.69 23.69 2,834 -0.42(-1.74%)
    Feb 27, 2002 25.22 25.22 23.93 24.10 8,118 -1.12(-4.43%)
    Feb 26, 2002 25.42 25.61 24.48 25.22 9,535 +0.39(+1.56%)
    Feb 25, 2002 24.83 24.84 24.64 24.83 3,350 +0.40(+1.62%)
    Feb 22, 2002 24.66 24.66 24.44 24.44 257 -0.35(-1.41%)
    Feb 21, 2002 25.88 26.11 24.79 24.79 3,865 -1.09(-4.23%)
    Feb 20, 2002 25.92 26.77 25.88 25.88 4,381 -0.04(-0.14%)
    Feb 19, 2002 25.91 25.92 25.60 25.92 2,190 +0.31(+1.20%)
    Feb 18, 2002 25.48 25.92 25.48 25.61 773 +0.00(+0.00%)
    Feb 15, 2002 25.48 25.92 25.48 25.61 773 +0.47(+1.85%)
    Feb 14, 2002 25.14 25.14 25.14 25.14 773 +0.00(+0.01%)
    Feb 13, 2002 25.14 25.14 25.14 25.14 902 +0.27(+1.09%)
    Feb 12, 2002 24.34 25.23 24.34 24.87 10,824 +1.16(+4.87%)
    Feb 11, 2002 23.71 24.14 23.55 23.72 1,159 +0.16(+0.70%)
    Feb 08, 2002 23.95 24.05 23.47 23.55 11,468 -0.50(-2.10%)
    Feb 07, 2002 24.99 24.99 23.50 24.06 9,793 -1.16(-4.62%)
    Feb 06, 2002 25.71 25.73 24.95 25.22 2,061 -0.51(-1.99%)
    Feb 05, 2002 26.19 26.39 25.73 25.73 1,030 -0.95(-3.55%)
    Feb 04, 2002 26.14 26.84 24.83 26.68 7,989 -0.22(-0.82%)
    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.