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, 2022
599.56
577.87
582.86
5,152
-4.42(-0.75%)
Jan 28, 2022
564.44
587.28
563.47
587.28
7,050
+2.59(+0.44%)
Jan 27, 2022
578.85
589.90
578.85
584.69
3,859
-1.37(-0.23%)
Jan 26, 2022
604.61
619.33
584.89
586.05
5,348
-15.23(-2.53%)
Jan 25, 2022
629.22
629.22
601.28
601.28
11,030
-24.98(-3.99%)
Jan 24, 2022
597.79
626.27
595.86
626.27
9,594
+32.16(+5.41%)
Jan 21, 2022
606.35
608.84
594.11
594.11
6,161
-18.20(-2.97%)
Jan 20, 2022
612.31
612.31
612.31
612.31
1,890
-25.09(-3.94%)
Jan 19, 2022
633.61
637.40
633.61
637.40
2,260
+1.98(+0.31%)
Jan 18, 2022
651.28
656.62
635.41
635.41
3,958
-31.28(-4.69%)
Jan 14, 2022
666.69
0
+21.10(+3.27%)
Jan 13, 2022
649.34
653.49
645.59
645.59
2,652
-12.06(-1.83%)
Jan 12, 2022
657.65
657.65
657.65
657.65
2,060
+5.13(+0.79%)
Jan 11, 2022
655.16
655.16
649.86
652.52
3,371
+0.22(+0.03%)
Jan 10, 2022
630.88
652.30
630.88
652.30
3,500
+7.43(+1.15%)
Jan 07, 2022
644.87
644.87
644.87
644.87
1,553
-3.18(-0.49%)
Jan 06, 2022
651.88
651.88
648.04
648.04
1,895
+1.07(+0.17%)
Jan 05, 2022
682.82
682.82
646.98
646.98
3,584
-20.42(-3.06%)
Jan 04, 2022
669.54
669.54
660.93
667.40
2,386
-9.72(-1.44%)
Jan 03, 2022
664.76
677.74
661.93
677.12
4,972
-1.52(-0.22%)
Dec 31, 2021
698.93
698.93
678.64
678.64
2,041
+4.81(+0.71%)
Dec 30, 2021
682.59
682.59
673.83
673.83
2,531
+4.02(+0.60%)
Dec 29, 2021
686.98
686.98
664.56
669.80
5,640
-18.99(-2.76%)
Dec 28, 2021
689.61
705.21
679.38
688.79
5,442
+1.87(+0.27%)
Dec 27, 2021
640.24
697.95
637.98
686.92
8,291
+52.02(+8.19%)
Dec 23, 2021
629.91
634.90
620.00
634.90
3,737
+8.97(+1.43%)
Dec 22, 2021
597.87
633.19
597.87
625.93
6,864
-47.97(-7.12%)
Dec 21, 2021
683.38
687.40
670.53
673.89
7,930
-9.56(-1.40%)
Dec 20, 2021
666.36
758.64
666.36
683.46
10,693
+24.94(+3.79%)
Dec 17, 2021
633.22
658.52
628.59
658.52
10,017
+27.45(+4.35%)
Dec 16, 2021
660.84
660.84
631.07
631.07
5,536
-22.94(-3.51%)
Dec 15, 2021
646.05
657.56
639.26
654.01
7,251
+6.80(+1.05%)
Dec 14, 2021
653.71
658.03
638.54
647.22
7,181
-13.23(-2.00%)
Dec 13, 2021
661.77
666.23
657.14
660.45
5,313
-12.03(-1.79%)
Dec 10, 2021
678.01
678.01
672.48
672.48
5,921
-2.41(-0.36%)
Dec 09, 2021
668.92
680.03
664.30
674.89
11,441
+12.18(+1.84%)
Dec 08, 2021
662.71
662.71
662.71
662.71
1,878
-12.86(-1.90%)
Dec 07, 2021
680.28
687.39
675.57
675.57
4,009
-6.72(-0.98%)
Dec 06, 2021
686.22
689.62
675.85
682.29
7,695
+10.41(+1.55%)
Dec 03, 2021
714.64
714.64
668.15
671.88
3,888
-16.48(-2.39%)
Dec 02, 2021
674.53
688.37
674.53
688.37
2,472
+17.33(+2.58%)
Dec 01, 2021
678.74
678.74
671.03
671.03
3,380
-12.51(-1.83%)
Nov 30, 2021
685.56
685.56
677.76
683.54
7,914
-0.25(-0.04%)
Nov 29, 2021
683.79
683.79
683.79
683.79
2,404
-22.08(-3.13%)
Nov 26, 2021
734.49
734.49
705.87
705.87
4,580
-25.25(-3.45%)
Nov 24, 2021
731.12
731.12
731.12
731.12
1,547
-4.32(-0.59%)
Nov 23, 2021
722.47
735.45
713.57
735.45
8,471
+4.60(+0.63%)
Nov 22, 2021
729.98
730.85
729.98
730.85
3,428
+2.66(+0.37%)
Nov 19, 2021
744.52
744.52
728.19
728.19
4,407
-26.80(-3.55%)
Nov 18, 2021
747.59
758.48
753.07
754.98
2,870
+14.73(+1.99%)
Nov 17, 2021
744.28
744.28
740.26
740.26
2,056
-8.75(-1.17%)
Nov 16, 2021
753.57
753.57
749.00
749.00
2,572
-1.92(-0.26%)
Nov 15, 2021
750.81
750.92
748.89
750.92
2,653
-13.71(-1.79%)
Nov 12, 2021
767.32
767.32
764.63
764.63
1,759
-0.59(-0.08%)
Nov 11, 2021
765.23
765.23
765.23
765.23
2,089
-3.15(-0.41%)
Nov 10, 2021
773.49
768.38
4,704
-1.63(-0.21%)
Nov 09, 2021
758.49
771.30
748.89
770.01
5,054
+15.36(+2.04%)
Nov 08, 2021
754.65
754.65
754.65
754.65
1,915
+4.14(+0.55%)
Nov 05, 2021
748.89
757.53
748.89
750.51
4,103
+8.25(+1.11%)
Nov 04, 2021
737.37
744.48
737.37
742.26
2,595
-2.79(-0.37%)
Nov 03, 2021
739.29
755.87
739.29
745.05
5,819
+6.24(+0.84%)
Nov 02, 2021
718.60
739.57
718.60
738.81
7,150
+27.39(+3.85%)
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
.