• 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 (%)
    May 28, 2021 592.06 596.74 589.17 593.02 9,072 +6.64(+1.13%)
    May 27, 2021 590.15 592.11 586.38 586.38 8,679 +1.81(+0.31%)
    May 26, 2021 576.88 608.94 576.88 584.57 11,027 +1.89(+0.32%)
    May 25, 2021 565.27 590.15 565.27 582.68 15,301 +22.04(+3.93%)
    May 24, 2021 560.69 565.27 560.64 560.64 3,221 -7.25(-1.28%)
    May 21, 2021 570.96 572.02 565.80 567.89 4,464 -0.74(-0.13%)
    May 20, 2021 576.97 577.73 566.04 568.64 8,728 -2.23(-0.39%)
    May 19, 2021 576.78 577.65 566.94 570.86 7,380 -6.48(-1.12%)
    May 18, 2021 578.64 586.82 577.34 577.34 8,694 -2.74(-0.47%)
    May 17, 2021 576.76 585.27 576.69 580.08 7,620 +6.74(+1.18%)
    May 14, 2021 571.62 582.51 571.62 573.34 6,246 -3.35(-0.58%)
    May 13, 2021 573.06 582.52 572.77 576.69 6,703 +6.96(+1.22%)
    May 12, 2021 585.87 595.89 569.42 569.73 5,901 -19.47(-3.30%)
    May 11, 2021 587.10 601.33 587.10 589.20 2,665 -3.46(-0.58%)
    May 10, 2021 603.16 603.16 590.14 592.65 3,715 -5.11(-0.85%)
    May 07, 2021 589.62 601.71 589.62 597.76 3,626 +13.26(+2.27%)
    May 06, 2021 582.42 604.98 582.42 584.50 5,343 +10.08(+1.76%)
    May 05, 2021 582.61 588.37 568.17 574.41 8,534 -11.17(-1.91%)
    May 04, 2021 587.29 587.29 585.38 585.59 4,623 -18.98(-3.14%)
    May 03, 2021 613.08 616.71 604.33 604.57 7,512 -5.25(-0.86%)
    Apr 30, 2021 608.21 609.82 608.21 609.82 4,607 -7.83(-1.27%)
    Apr 29, 2021 617.43 617.65 617.16 617.65 3,146 +7.31(+1.20%)
    Apr 28, 2021 619.30 619.30 610.34 610.34 2,768 -9.26(-1.49%)
    Apr 27, 2021 619.44 625.03 615.99 619.60 12,068 -1.20(-0.19%)
    Apr 26, 2021 634.94 637.93 616.42 620.80 11,284 -3.92(-0.63%)
    Apr 23, 2021 632.65 639.81 624.72 624.72 9,215 -7.71(-1.22%)
    Apr 22, 2021 635.02 640.38 629.72 632.43 5,607 -8.33(-1.30%)
    Apr 21, 2021 627.21 641.18 624.43 640.75 8,393 +18.54(+2.98%)
    Apr 20, 2021 612.50 622.22 612.50 622.22 2,798 -1.36(-0.22%)
    Apr 19, 2021 636.40 636.40 618.80 623.57 4,068 -16.04(-2.51%)
    Apr 16, 2021 629.72 639.62 629.72 639.62 3,141 +12.22(+1.95%)
    Apr 15, 2021 622.01 627.39 622.01 627.39 1,793 +10.97(+1.78%)
    Apr 14, 2021 619.38 622.32 616.42 616.42 2,651 +0.39(+0.06%)
    Apr 13, 2021 620.57 620.57 616.03 616.03 1,593 +0.00(+0.00%)
    Apr 12, 2021 623.32 632.34 616.03 616.03 3,800 +1.05(+0.17%)
    Apr 09, 2021 616.26 616.26 610.81 614.98 2,408 +2.01(+0.33%)
    Apr 08, 2021 612.97 612.97 612.97 612.97 1,498 -0.11(-0.02%)
    Apr 07, 2021 613.97 617.55 613.07 613.07 2,579 -3.82(-0.62%)
    Apr 06, 2021 619.75 619.75 616.89 616.89 2,470 -3.00(-0.48%)
    Apr 05, 2021 619.91 622.38 619.89 619.89 3,716 +5.48(+0.89%)
    Apr 01, 2021 614.79 621.47 614.41 614.41 6,702 +2.00(+0.33%)
    Mar 31, 2021 618.27 634.58 612.41 612.41 11,778 -4.03(-0.65%)
    Mar 30, 2021 607.25 621.63 607.25 616.44 7,091 +5.27(+0.86%)
    Mar 29, 2021 606.01 611.17 602.37 611.17 6,678 -1.93(-0.31%)
    Mar 26, 2021 612.80 615.46 612.80 613.10 3,351 -2.17(-0.35%)
    Mar 25, 2021 622.66 624.91 607.85 615.27 9,399 -2.59(-0.42%)
    Mar 24, 2021 625.48 630.56 614.50 617.85 8,562 +0.59(+0.10%)
    Mar 23, 2021 633.12 633.12 614.63 617.26 4,764 -9.19(-1.47%)
    Mar 22, 2021 637.11 637.11 626.45 626.45 4,578 -12.17(-1.91%)
    Mar 19, 2021 656.27 656.27 637.69 638.61 21,572 +6.25(+0.99%)
    Mar 18, 2021 638.62 641.92 632.36 632.36 9,949 -13.06(-2.02%)
    Mar 17, 2021 644.26 645.90 636.37 645.42 15,386 +5.73(+0.90%)
    Mar 16, 2021 644.88 644.88 632.74 639.69 11,126 -3.55(-0.55%)
    Mar 15, 2021 661.38 661.38 636.95 643.25 13,350 -10.89(-1.66%)
    Mar 12, 2021 645.61 665.79 642.24 654.13 10,786 +5.52(+0.85%)
    Mar 11, 2021 614.71 648.61 614.71 648.61 33,198 +29.12(+4.70%)
    Mar 10, 2021 605.01 627.68 604.83 619.50 54,101 +5.59(+0.91%)
    Mar 09, 2021 594.99 622.92 594.99 613.90 27,730 +23.17(+3.92%)
    Mar 08, 2021 597.93 606.03 590.73 590.73 22,216 -12.10(-2.01%)
    Mar 05, 2021 586.06 602.83 585.54 602.83 8,924 +13.05(+2.21%)
    Mar 04, 2021 603.32 613.93 589.78 589.78 12,249 -14.28(-2.36%)
    Mar 03, 2021 605.07 605.07 585.78 604.05 9,035 +4.39(+0.73%)
    Mar 02, 2021 608.47 613.97 599.66 599.66 5,170 -8.79(-1.44%)
    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.