• 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, 2009 71.90 71.90 69.31 69.50 2,629 -2.37(-3.30%)
    Apr 29, 2009 70.82 72.18 70.82 71.88 2,940 +3.06(+4.44%)
    Apr 28, 2009 69.46 69.46 68.37 68.82 1,733 +0.41(+0.60%)
    Apr 27, 2009 71.16 71.75 68.04 68.41 6,232 -4.69(-6.41%)
    Apr 24, 2009 71.78 73.10 71.78 73.10 3,132 +0.75(+1.04%)
    Apr 23, 2009 73.41 73.41 72.10 72.34 6,258 -1.07(-1.46%)
    Apr 22, 2009 69.86 74.11 69.86 73.41 7,377 +1.86(+2.60%)
    Apr 21, 2009 70.20 71.55 65.78 71.55 8,067 +2.65(+3.84%)
    Apr 20, 2009 71.86 71.86 68.55 68.91 6,906 -3.95(-5.42%)
    Apr 17, 2009 73.44 73.44 72.03 72.86 4,430 -0.19(-0.27%)
    Apr 16, 2009 70.49 74.54 69.90 73.05 7,007 +2.10(+2.96%)
    Apr 15, 2009 70.73 71.77 70.19 70.95 2,570 +1.04(+1.49%)
    Apr 14, 2009 70.93 71.92 69.91 69.91 2,595 -2.46(-3.40%)
    Apr 13, 2009 72.76 73.48 71.23 72.37 3,632 -0.77(-1.05%)
    Apr 09, 2009 70.08 74.21 70.08 73.14 9,824 +2.77(+3.94%)
    Apr 08, 2009 65.73 70.36 65.73 70.36 9,762 +3.64(+5.45%)
    Apr 07, 2009 67.13 68.29 65.47 66.72 8,514 -0.44(-0.66%)
    Apr 06, 2009 67.81 68.67 64.92 67.17 10,638 -0.06(-0.09%)
    Apr 03, 2009 69.07 69.26 65.50 67.23 4,942 -1.37(-1.99%)
    Apr 02, 2009 67.40 69.84 67.40 68.60 5,471 +1.70(+2.54%)
    Apr 01, 2009 67.30 67.66 66.48 66.90 3,776 -1.58(-2.31%)
    Mar 31, 2009 62.30 68.48 61.73 68.48 3,543 +7.63(+12.54%)
    Mar 30, 2009 62.09 63.36 59.52 60.85 14,724 -6.98(-10.30%)
    Mar 26, 2009 63.80 69.08 61.65 67.83 10,661 +1.64(+2.47%)
    Mar 25, 2009 66.14 67.44 63.66 66.20 10,224 +1.20(+1.85%)
    Mar 24, 2009 68.70 68.70 64.99 64.99 7,609 -5.03(-7.18%)
    Mar 23, 2009 64.83 70.02 64.75 70.02 9,869 +6.82(+10.79%)
    Mar 20, 2009 68.19 68.84 63.20 63.20 11,305 -4.43(-6.55%)
    Mar 19, 2009 68.99 69.76 67.63 67.63 3,041 -1.25(-1.81%)
    Mar 18, 2009 65.96 69.44 65.11 68.88 5,995 +2.92(+4.42%)
    Mar 17, 2009 64.09 66.35 63.10 65.96 6,591 -0.45(-0.68%)
    Mar 16, 2009 68.53 68.53 64.81 66.41 2,858 +2.53(+3.96%)
    Mar 13, 2009 64.01 65.13 60.53 63.88 4,508 +3.37(+5.57%)
    Mar 12, 2009 59.35 60.53 58.27 60.52 6,496 +2.32(+3.99%)
    Mar 11, 2009 56.57 60.66 56.57 58.20 22,029 -0.66(-1.12%)
    Mar 10, 2009 52.29 58.90 51.29 58.86 23,931 +8.41(+16.68%)
    Mar 09, 2009 49.32 52.02 49.32 50.44 10,653 -0.27(-0.54%)
    Mar 06, 2009 51.11 52.00 49.67 50.71 8,606 -0.78(-1.52%)
    Mar 05, 2009 54.26 54.26 51.23 51.50 3,855 -2.83(-5.21%)
    Mar 04, 2009 52.25 56.34 52.25 54.33 6,400 -1.90(-3.38%)
    Mar 02, 2009 58.20 58.20 56.23 56.23 2,715 -2.10(-3.59%)
    Feb 27, 2009 60.68 60.68 58.33 58.33 6,815 -2.75(-4.50%)
    Feb 26, 2009 61.70 63.19 61.08 61.08 6,641 -0.25(-0.41%)
    Feb 25, 2009 63.12 63.12 60.62 61.32 3,823 -0.92(-1.48%)
    Feb 24, 2009 60.58 63.25 60.34 62.25 27,080 +1.67(+2.75%)
    Feb 23, 2009 59.87 62.47 59.87 60.58 3,418 -0.40(-0.66%)
    Feb 20, 2009 60.62 63.64 60.38 60.98 3,202 +0.83(+1.38%)
    Feb 19, 2009 60.84 60.92 60.15 60.15 1,267 -0.68(-1.11%)
    Feb 18, 2009 60.73 62.19 60.73 60.83 3,032 -0.64(-1.05%)
    Feb 17, 2009 62.69 62.99 61.47 61.47 2,940 -2.28(-3.58%)
    Feb 13, 2009 64.38 64.38 63.15 63.75 3,199 +1.33(+2.13%)
    Feb 12, 2009 62.12 64.41 62.12 62.43 2,564 -1.25(-1.96%)
    Feb 11, 2009 62.92 64.80 62.92 63.67 5,726 -0.33(-0.51%)
    Feb 10, 2009 65.42 67.52 64.00 64.00 6,873 -5.05(-7.32%)
    Feb 09, 2009 69.65 69.65 66.74 69.05 6,316 -1.45(-2.06%)
    Feb 06, 2009 67.73 70.50 65.51 70.50 2,955 +4.80(+7.31%)
    Feb 05, 2009 62.88 65.77 62.86 65.70 1,928 +2.03(+3.18%)
    Feb 04, 2009 66.80 67.49 63.58 63.67 10,446 -4.13(-6.09%)
    Feb 03, 2009 65.97 68.21 64.88 67.80 9,115 +1.82(+2.76%)
    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.