Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Atrion Corp
(NQ:
ATRI
)
459.25
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
451.01
454.83
449.81
449.81
4,591
-7.00(-1.53%)
Jan 30, 2017
464.91
464.91
456.81
456.81
4,508
-8.42(-1.81%)
Jan 27, 2017
436.37
466.75
436.37
465.23
7,549
+29.69(+6.82%)
Jan 26, 2017
433.93
435.54
430.85
435.54
3,319
-1.75(-0.40%)
Jan 25, 2017
432.55
438.21
429.79
437.29
5,760
+9.85(+2.30%)
Jan 24, 2017
427.16
427.44
421.00
427.44
5,728
-0.74(-0.17%)
Jan 23, 2017
431.44
435.22
428.18
428.18
4,292
-8.47(-1.94%)
Jan 20, 2017
429.05
437.06
429.00
436.64
5,591
+7.13(+1.66%)
Jan 19, 2017
427.39
429.83
424.91
429.51
4,851
-0.55(-0.13%)
Jan 18, 2017
424.45
430.06
423.04
430.06
3,207
+3.64(+0.85%)
Jan 17, 2017
422.56
429.44
420.67
426.43
9,704
+2.03(+0.48%)
Jan 13, 2017
424.40
424.40
424.40
0
+0.28(+0.07%)
Jan 12, 2017
431.77
431.77
424.12
424.12
5,031
-8.75(-2.02%)
Jan 11, 2017
440.05
440.05
432.00
432.87
4,846
-6.44(-1.47%)
Jan 10, 2017
439.18
442.08
436.60
439.31
6,974
+0.18(+0.04%)
Jan 09, 2017
438.86
441.89
438.55
439.13
5,667
-2.53(-0.57%)
Jan 06, 2017
445.85
447.46
441.57
441.66
5,329
-2.81(-0.63%)
Jan 05, 2017
454.00
455.43
441.89
444.47
5,506
-9.02(-1.99%)
Jan 04, 2017
464.13
465.28
450.78
453.49
8,368
-9.02(-1.95%)
Jan 03, 2017
468.50
471.44
460.35
462.51
9,815
-4.42(-0.95%)
Dec 30, 2016
466.93
466.93
466.93
0
-0.78(-0.17%)
Dec 29, 2016
463.21
467.72
463.21
467.72
1,049
+3.54(+0.76%)
Dec 28, 2016
460.41
465.83
460.41
464.17
1,976
-1.84(-0.40%)
Dec 27, 2016
462.19
466.47
462.19
466.01
2,182
+5.66(+1.23%)
Dec 23, 2016
460.35
460.35
460.35
0
+2.25(+0.49%)
Dec 22, 2016
456.62
462.15
456.16
458.10
5,291
+0.92(+0.20%)
Dec 21, 2016
457.18
464.49
454.97
457.18
3,291
+1.11(+0.24%)
Dec 20, 2016
457.08
461.23
454.41
456.07
4,395
-1.38(-0.30%)
Dec 19, 2016
460.31
460.31
453.31
457.45
5,508
-1.98(-0.43%)
Dec 16, 2016
473.84
473.84
457.13
459.43
13,170
-9.90(-2.11%)
Dec 15, 2016
467.67
480.61
467.67
469.33
12,799
+2.76(+0.59%)
Dec 14, 2016
464.91
466.56
461.23
466.56
8,486
+3.68(+0.80%)
Dec 13, 2016
460.26
464.91
460.26
462.88
3,864
+2.39(+0.52%)
Dec 12, 2016
458.00
460.49
456.58
460.49
6,826
+2.58(+0.56%)
Dec 09, 2016
453.40
460.26
453.12
457.91
5,451
-1.70(-0.37%)
Dec 08, 2016
451.74
462.88
451.74
459.62
3,719
+8.06(+1.78%)
Dec 07, 2016
452.99
454.74
449.90
451.56
4,550
-0.60(-0.13%)
Dec 06, 2016
452.66
453.40
450.68
452.16
2,631
-1.43(-0.31%)
Dec 05, 2016
453.12
453.86
450.27
453.58
4,134
+3.96(+0.88%)
Dec 02, 2016
449.53
453.86
444.79
449.63
2,459
+0.00(+0.00%)
Dec 01, 2016
458.05
458.05
449.63
449.63
5,247
-2.03(-0.45%)
Nov 30, 2016
452.94
457.40
448.61
451.65
4,768
+0.87(+0.19%)
Nov 29, 2016
444.93
463.62
444.93
450.78
12,450
+0.28(+0.06%)
Nov 28, 2016
448.57
450.50
448.57
450.50
4,391
+1.61(+0.36%)
Nov 25, 2016
448.43
451.28
448.43
448.89
2,496
-2.16(-0.48%)
Nov 23, 2016
451.05
451.05
451.05
0
+8.27(+1.87%)
Nov 22, 2016
437.69
446.46
437.27
442.78
7,398
+3.08(+0.70%)
Nov 21, 2016
439.15
439.71
432.04
439.71
4,484
-1.24(-0.28%)
Nov 18, 2016
433.28
450.18
433.28
440.95
15,667
+8.41(+1.94%)
Nov 17, 2016
434.33
434.33
434.33
432.54
1,857
+2.34(+0.54%)
Nov 16, 2016
426.82
433.60
426.48
430.20
6,805
-3.54(-0.82%)
Nov 15, 2016
424.37
435.94
424.37
433.74
5,478
+7.67(+1.80%)
Nov 14, 2016
417.98
426.25
413.52
426.06
7,700
+9.55(+2.29%)
Nov 11, 2016
398.64
417.11
398.64
416.51
13,098
+15.76(+3.93%)
Nov 10, 2016
405.76
410.63
400.76
400.76
9,879
-6.48(-1.59%)
Nov 09, 2016
399.98
407.23
399.98
407.23
3,895
+1.84(+0.45%)
Nov 08, 2016
406.04
408.66
401.44
405.39
7,526
-3.40(-0.83%)
Nov 07, 2016
412.70
414.31
408.79
408.79
5,189
+0.46(+0.11%)
Nov 04, 2016
410.04
410.04
404.64
408.33
4,493
+12.81(+3.24%)
Nov 03, 2016
398.92
398.92
395.52
395.52
1,829
+0.05(+0.01%)
Nov 02, 2016
403.10
403.10
395.47
395.47
2,292
-5.60(-1.40%)
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
.