• 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 28, 2006 62.01 62.02 61.18 61.18 773 -0.71(-1.15%)
    Apr 27, 2006 61.90 61.90 61.90 61.90 0 +0.00(+0.00%)
    Apr 26, 2006 61.67 61.90 61.67 61.90 522 +0.61(+0.99%)
    Apr 25, 2006 61.29 61.29 61.29 61.29 128 -0.34(-0.55%)
    Apr 24, 2006 62.64 62.64 60.62 61.63 679 -1.01(-1.61%)
    Apr 21, 2006 61.56 62.64 61.10 62.64 1,932 +1.01(+1.64%)
    Apr 20, 2006 61.63 61.63 61.63 61.63 128 +0.35(+0.57%)
    Apr 19, 2006 62.05 62.49 61.28 61.28 1,639 -0.78(-1.25%)
    Apr 18, 2006 62.76 62.76 61.28 62.06 741 +0.63(+1.03%)
    Apr 17, 2006 61.57 61.57 61.42 61.42 777 -0.01(-0.01%)
    Apr 13, 2006 61.79 61.79 61.39 61.43 1,031 -1.37(-2.18%)
    Apr 12, 2006 62.80 62.80 62.80 62.80 128 +1.50(+2.44%)
    Apr 11, 2006 59.55 62.29 59.55 61.30 1,971 -0.30(-0.49%)
    Apr 10, 2006 61.35 61.61 61.33 61.61 971 -0.70(-1.12%)
    Apr 07, 2006 62.31 62.31 62.31 62.31 0 +0.00(+0.00%)
    Apr 06, 2006 62.40 63.61 61.73 62.31 1,004 +1.02(+1.67%)
    Apr 05, 2006 61.28 61.28 61.28 61.28 0 +0.00(+0.00%)
    Apr 04, 2006 61.28 61.28 59.54 61.28 1,548 +0.00(+0.00%)
    Apr 03, 2006 61.24 61.86 60.95 61.28 1,759 +0.01(+0.01%)
    Mar 31, 2006 60.90 61.31 60.90 61.28 680 +0.39(+0.64%)
    Mar 30, 2006 60.90 60.90 60.89 60.89 290 +0.34(+0.56%)
    Mar 29, 2006 60.46 60.58 60.46 60.55 2,218 +1.00(+1.68%)
    Mar 28, 2006 59.55 59.55 59.55 59.55 128 +0.09(+0.14%)
    Mar 27, 2006 60.15 60.36 59.46 59.46 2,623 +0.25(+0.42%)
    Mar 24, 2006 60.51 60.51 59.21 59.21 1,613 -1.07(-1.78%)
    Mar 23, 2006 60.28 60.28 60.28 60.28 128 +0.55(+0.93%)
    Mar 22, 2006 59.55 60.33 59.55 59.73 2,964 +0.19(+0.33%)
    Mar 21, 2006 59.49 59.54 59.49 59.54 424 -0.06(-0.10%)
    Mar 20, 2006 59.60 59.60 59.60 59.60 128 -0.18(-0.30%)
    Mar 17, 2006 59.77 59.78 59.77 59.78 257 +1.03(+1.76%)
    Mar 16, 2006 58.75 58.75 58.75 58.75 0 +0.00(+0.00%)
    Mar 15, 2006 58.20 58.84 58.20 58.75 1,031 -0.21(-0.36%)
    Mar 14, 2006 58.18 59.03 58.18 58.96 3,235 +0.78(+1.33%)
    Mar 13, 2006 58.94 58.95 58.18 58.18 777 -0.07(-0.12%)
    Mar 10, 2006 58.84 58.84 58.25 58.25 279 -0.03(-0.05%)
    Mar 09, 2006 58.28 58.28 58.28 58.28 3,222 -0.91(-1.53%)
    Mar 08, 2006 59.71 59.73 57.46 59.19 2,191 -0.15(-0.25%)
    Mar 07, 2006 59.21 59.55 59.21 59.34 2,128 -0.31(-0.52%)
    Mar 06, 2006 59.54 62.06 58.22 59.65 6,414 +0.11(+0.18%)
    Mar 03, 2006 59.34 59.54 59.34 59.54 257 +0.27(+0.46%)
    Mar 02, 2006 59.27 59.27 59.27 59.27 257 +0.44(+0.75%)
    Mar 01, 2006 58.17 58.82 58.17 58.82 1,308 +0.96(+1.67%)
    Feb 28, 2006 56.87 57.86 57.02 57.86 257 +0.99(+1.74%)
    Feb 27, 2006 56.95 57.40 56.87 56.87 1,423 +0.63(+1.12%)
    Feb 24, 2006 56.24 56.24 56.24 56.24 1,156 +0.19(+0.33%)
    Feb 23, 2006 56.09 56.09 56.05 56.05 6,342 -0.19(-0.33%)
    Feb 22, 2006 55.85 57.31 55.85 56.24 1,675 +0.50(+0.90%)
    Feb 21, 2006 55.74 55.74 55.74 55.74 0 +0.00(+0.00%)
    Feb 17, 2006 55.74 55.74 55.74 55.74 0 +0.00(+0.00%)
    Feb 16, 2006 55.79 55.85 54.46 55.74 5,156 -0.97(-1.71%)
    Feb 15, 2006 53.55 56.71 53.55 56.71 1,933 +3.10(+5.79%)
    Feb 14, 2006 56.69 56.70 53.60 53.60 2,429 -2.77(-4.91%)
    Feb 13, 2006 56.70 56.70 56.37 56.37 257 +0.86(+1.56%)
    Feb 10, 2006 55.50 55.50 55.50 55.50 0 +0.00(+0.00%)
    Feb 09, 2006 55.85 55.85 54.63 55.50 773 -0.14(-0.25%)
    Feb 08, 2006 54.11 55.64 54.11 55.64 6,823 +1.48(+2.73%)
    Feb 07, 2006 54.17 54.17 54.17 54.17 1,289 -0.10(-0.18%)
    Feb 06, 2006 54.30 54.30 54.26 54.26 580 +0.03(+0.05%)
    Feb 03, 2006 54.82 54.82 53.98 54.24 709 -0.27(-0.49%)
    Feb 02, 2006 53.53 55.08 52.57 54.50 7,184 +2.03(+3.87%)
    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.