• 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 )

    424.19 +18.90 (+4.66%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2016 363.94 365.06 361.37 363.31 4,863 -4.18(-1.14%)
    Apr 28, 2016 364.85 368.08 364.85 367.49 3,298 +0.10(+0.03%)
    Apr 27, 2016 364.62 367.85 363.50 367.39 5,543 +2.90(+0.80%)
    Apr 26, 2016 363.08 364.87 362.12 364.49 4,265 -0.81(-0.22%)
    Apr 25, 2016 367.62 368.52 361.94 365.31 6,214 -2.77(-0.75%)
    Apr 22, 2016 368.52 369.27 366.94 368.08 2,428 +2.28(+0.62%)
    Apr 21, 2016 370.14 371.27 365.80 365.80 3,703 -1.83(-0.50%)
    Apr 20, 2016 367.70 371.15 365.97 367.63 4,579 +1.82(+0.50%)
    Apr 19, 2016 366.06 370.08 361.21 365.81 3,992 +1.75(+0.48%)
    Apr 18, 2016 365.78 367.28 364.06 364.06 2,325 -0.44(-0.12%)
    Apr 15, 2016 365.52 365.52 363.48 364.50 1,458 +0.34(+0.09%)
    Apr 14, 2016 363.50 364.87 363.50 364.16 2,359 -0.11(-0.03%)
    Apr 13, 2016 363.04 364.87 361.28 364.27 3,657 +2.03(+0.56%)
    Apr 12, 2016 362.32 364.81 361.39 362.24 2,798 -0.80(-0.22%)
    Apr 11, 2016 363.50 363.50 360.04 363.04 2,199 -0.51(-0.14%)
    Apr 08, 2016 363.13 367.15 362.07 363.55 6,561 +0.51(+0.14%)
    Apr 07, 2016 362.13 363.04 359.39 363.04 9,088 +0.09(+0.03%)
    Apr 06, 2016 363.24 363.44 357.57 362.95 5,219 -1.21(-0.33%)
    Apr 05, 2016 365.08 372.69 353.56 364.15 6,786 -0.64(-0.18%)
    Apr 04, 2016 358.69 364.93 358.69 364.79 3,294 +3.08(+0.85%)
    Apr 01, 2016 361.54 361.71 357.55 361.71 2,649 +0.17(+0.05%)
    Mar 31, 2016 357.55 361.54 357.47 361.54 7,131 +3.76(+1.05%)
    Mar 30, 2016 350.44 357.78 350.44 357.78 2,534 +1.24(+0.35%)
    Mar 29, 2016 357.93 357.93 353.56 356.54 3,435 +2.86(+0.81%)
    Mar 28, 2016 349.53 355.72 349.33 353.67 3,365 +4.35(+1.25%)
    Mar 24, 2016 341.52 349.32 349.32 349.32 3,061 +2.73(+0.79%)
    Mar 23, 2016 342.92 349.78 341.19 346.59 5,316 +0.01(+0.00%)
    Mar 22, 2016 347.50 347.50 342.93 346.58 2,386 -5.21(-1.48%)
    Mar 21, 2016 357.39 357.39 351.79 351.79 1,828 -4.43(-1.24%)
    Mar 18, 2016 358.91 362.56 355.44 356.22 19,670 -0.90(-0.25%)
    Mar 17, 2016 353.51 359.38 353.51 357.11 3,930 +2.55(+0.72%)
    Mar 16, 2016 355.13 360.30 354.56 354.56 4,059 -2.73(-0.77%)
    Mar 15, 2016 358.05 360.28 353.15 357.30 4,888 +0.18(+0.05%)
    Mar 14, 2016 360.30 360.30 352.30 357.11 5,039 +6.30(+1.80%)
    Mar 11, 2016 350.60 352.89 347.34 350.81 3,385 +4.14(+1.20%)
    Mar 10, 2016 347.22 352.05 342.11 346.67 4,842 -1.30(-0.37%)
    Mar 09, 2016 344.85 350.87 342.11 347.96 3,134 +3.87(+1.12%)
    Mar 08, 2016 350.97 350.97 344.10 344.10 4,381 -6.04(-1.72%)
    Mar 07, 2016 345.23 350.50 345.09 350.14 2,841 +4.47(+1.29%)
    Mar 04, 2016 341.81 345.72 341.81 345.67 3,627 +2.19(+0.64%)
    Mar 03, 2016 337.59 343.48 336.88 343.48 17,572 +5.66(+1.67%)
    Mar 02, 2016 338.19 338.19 335.84 337.82 5,895 -2.85(-0.84%)
    Mar 01, 2016 341.20 365.19 340.67 340.67 4,712 -2.12(-0.62%)
    Feb 29, 2016 343.38 346.67 339.02 342.79 5,993 -4.60(-1.32%)
    Feb 26, 2016 350.31 353.28 345.56 347.39 4,884 -3.84(-1.09%)
    Feb 25, 2016 345.39 353.71 344.43 351.23 5,158 +7.29(+2.12%)
    Feb 24, 2016 329.25 356.60 326.63 343.94 13,013 +8.90(+2.66%)
    Feb 23, 2016 341.99 344.85 334.84 335.04 6,393 -19.84(-5.59%)
    Feb 22, 2016 352.77 356.81 339.82 354.88 3,580 +0.27(+0.08%)
    Feb 19, 2016 362.26 362.26 346.85 354.61 3,714 -6.66(-1.84%)
    Feb 18, 2016 366.12 367.68 361.27 361.27 2,322 -10.95(-2.94%)
    Feb 17, 2016 378.60 378.60 350.77 372.21 14,769 +6.76(+1.85%)
    Feb 16, 2016 361.27 368.30 359.65 365.45 8,958 +7.84(+2.19%)
    Feb 12, 2016 355.79 357.62 357.62 357.62 2,082 +6.93(+1.98%)
    Feb 11, 2016 344.63 355.79 337.02 350.68 12,840 +2.00(+0.57%)
    Feb 10, 2016 341.89 352.67 332.99 348.69 11,500 +11.14(+3.30%)
    Feb 09, 2016 338.02 338.37 325.85 337.55 5,226 +3.65(+1.09%)
    Feb 08, 2016 332.99 345.73 332.99 333.90 1,814 -1.28(-0.38%)
    Feb 05, 2016 345.14 353.80 333.07 335.18 4,393 -9.98(-2.89%)
    Feb 04, 2016 343.73 345.35 343.73 345.15 1,933 +0.48(+0.14%)
    Feb 03, 2016 350.18 351.78 335.27 344.67 6,027 -3.16(-0.91%)
    Feb 02, 2016 341.31 350.32 331.04 347.83 2,345 +0.23(+0.07%)
    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.