• 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 29, 2011 143.23 143.92 142.71 143.77 2,494 +0.67(+0.47%)
    Apr 28, 2011 142.04 143.41 142.04 143.10 757 +1.75(+1.24%)
    Apr 27, 2011 140.55 141.35 140.55 141.35 655 +1.59(+1.13%)
    Apr 26, 2011 139.15 140.98 138.75 139.76 2,122 +1.10(+0.79%)
    Apr 25, 2011 139.91 139.91 137.77 138.66 1,746 -0.87(-0.62%)
    Apr 21, 2011 139.70 139.70 139.12 139.54 906 -0.47(-0.33%)
    Apr 20, 2011 141.07 141.07 139.20 140.00 1,677 -0.13(-0.09%)
    Apr 19, 2011 138.25 140.95 138.11 140.13 7,849 +2.07(+1.50%)
    Apr 18, 2011 140.30 140.51 138.06 138.06 2,348 -3.42(-2.42%)
    Apr 15, 2011 142.38 142.69 139.85 141.48 2,984 -1.19(-0.83%)
    Apr 14, 2011 143.01 143.11 141.99 142.67 876 -1.34(-0.93%)
    Apr 13, 2011 147.81 147.81 144.01 144.01 2,031 -4.58(-3.08%)
    Apr 12, 2011 147.80 150.79 147.80 148.59 3,432 -1.69(-1.12%)
    Apr 11, 2011 150.11 150.28 149.88 150.28 370 +1.51(+1.02%)
    Apr 08, 2011 151.28 151.28 148.77 148.77 1,236 -3.00(-1.97%)
    Apr 07, 2011 152.32 153.19 151.53 151.77 1,384 -0.14(-0.09%)
    Apr 06, 2011 150.56 151.91 150.29 151.91 863 +2.05(+1.37%)
    Apr 05, 2011 149.97 150.52 149.22 149.86 1,564 -0.07(-0.04%)
    Apr 04, 2011 147.52 149.97 147.52 149.92 1,743 +2.12(+1.43%)
    Apr 01, 2011 144.06 148.15 144.06 147.81 5,095 +2.94(+2.03%)
    Mar 31, 2011 144.75 144.87 142.99 144.87 1,481 +1.78(+1.25%)
    Mar 30, 2011 141.46 143.08 141.46 143.08 638 +1.14(+0.80%)
    Mar 29, 2011 142.35 143.07 140.84 141.94 3,125 -2.71(-1.87%)
    Mar 28, 2011 144.26 144.65 144.26 144.65 502 +0.13(+0.09%)
    Mar 25, 2011 143.53 144.78 143.11 144.52 3,378 +0.51(+0.35%)
    Mar 24, 2011 145.15 145.15 142.82 144.01 1,660 -0.54(-0.37%)
    Mar 23, 2011 142.30 144.55 142.30 144.55 1,384 +1.74(+1.22%)
    Mar 22, 2011 142.82 142.82 142.82 142.82 240 +0.17(+0.12%)
    Mar 21, 2011 138.66 142.64 138.49 142.64 1,948 +4.46(+3.23%)
    Mar 18, 2011 137.28 138.18 136.46 138.18 5,745 +1.60(+1.17%)
    Mar 17, 2011 136.23 137.88 136.17 136.58 2,103 +0.57(+0.42%)
    Mar 16, 2011 138.12 138.18 136.01 136.01 3,216 -3.30(-2.37%)
    Mar 15, 2011 138.32 139.79 137.83 139.31 8,843 +0.04(+0.03%)
    Mar 14, 2011 139.84 140.76 138.42 139.27 2,617 -1.03(-0.73%)
    Mar 11, 2011 139.87 141.01 139.87 140.30 1,445 +0.38(+0.27%)
    Mar 10, 2011 141.24 141.30 139.92 139.92 2,495 -2.26(-1.59%)
    Mar 09, 2011 142.14 142.56 142.08 142.18 1,448 -0.64(-0.45%)
    Mar 08, 2011 143.85 143.85 142.82 142.82 1,300 -0.28(-0.20%)
    Mar 07, 2011 142.83 143.64 142.83 143.10 2,692 -1.10(-0.76%)
    Mar 04, 2011 144.58 144.58 143.30 144.20 1,807 -0.53(-0.37%)
    Mar 03, 2011 143.75 144.73 143.25 144.73 2,749 +0.95(+0.66%)
    Mar 02, 2011 142.93 143.78 142.39 143.78 945 +0.84(+0.59%)
    Mar 01, 2011 146.71 146.71 142.06 142.93 3,777 -3.12(-2.14%)
    Feb 28, 2011 144.95 146.06 143.07 146.06 2,906 +2.00(+1.39%)
    Feb 25, 2011 142.91 144.06 142.34 144.06 2,000 +0.33(+0.23%)
    Feb 24, 2011 142.46 143.73 142.46 143.73 2,079 +0.83(+0.58%)
    Feb 23, 2011 144.56 144.56 142.79 142.90 1,028 -0.94(-0.65%)
    Feb 22, 2011 147.42 147.42 141.86 143.84 5,969 +0.01(+0.01%)
    Feb 18, 2011 143.31 143.83 140.94 143.83 2,878 -0.66(-0.46%)
    Feb 17, 2011 142.05 144.49 141.27 144.49 2,123 +0.11(+0.07%)
    Feb 16, 2011 143.82 144.38 142.88 144.38 724 +0.73(+0.51%)
    Feb 15, 2011 145.24 146.59 143.33 143.65 3,291 +0.54(+0.38%)
    Feb 14, 2011 146.97 146.97 143.12 143.12 694 -0.13(-0.09%)
    Feb 11, 2011 140.12 143.25 140.12 143.25 399 +3.27(+2.34%)
    Feb 10, 2011 140.57 140.70 139.98 139.98 482 -1.20(-0.85%)
    Feb 09, 2011 138.67 142.46 138.67 141.18 2,040 +1.20(+0.86%)
    Feb 08, 2011 140.71 140.71 139.49 139.98 1,143 +0.05(+0.04%)
    Feb 07, 2011 141.42 141.42 139.24 139.93 1,806 +0.13(+0.10%)
    Feb 04, 2011 141.30 144.77 139.79 139.79 1,745 -2.64(-1.86%)
    Feb 03, 2011 141.32 142.44 141.32 142.44 241 -0.07(-0.05%)
    Feb 02, 2011 141.84 142.50 139.70 142.50 548 +0.03(+0.02%)
    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.