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
)
457.07
+1.17 (+0.26%)
Streaming Delayed Price
Updated: 1:12 PM EDT, Jun 5, 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 (%)
Oct 31, 2017
608.53
609.27
598.54
609.27
7,497
+4.35(+0.72%)
Oct 30, 2017
609.59
619.64
604.91
604.91
7,543
-6.86(-1.12%)
Oct 27, 2017
609.59
613.11
600.26
611.77
3,478
+9.63(+1.60%)
Oct 26, 2017
595.88
602.13
595.33
602.13
4,914
+0.60(+0.10%)
Oct 25, 2017
600.38
603.62
592.96
601.53
4,357
-0.60(-0.10%)
Oct 24, 2017
611.86
613.16
601.02
602.13
7,047
-5.10(-0.84%)
Oct 23, 2017
612.74
622.19
606.35
607.23
5,438
-18.11(-2.90%)
Oct 20, 2017
634.93
634.93
625.25
625.34
3,173
-0.09(-0.01%)
Oct 19, 2017
625.43
625.43
625.43
625.43
1,393
-13.20(-2.07%)
Oct 18, 2017
637.39
638.64
634.51
638.64
5,023
+9.68(+1.54%)
Oct 17, 2017
616.36
628.96
616.36
628.96
1,940
+1.39(+0.22%)
Oct 16, 2017
620.06
627.94
615.57
627.57
3,628
+12.51(+2.03%)
Oct 13, 2017
612.00
635.02
612.00
615.06
3,358
-4.68(-0.75%)
Oct 12, 2017
612.79
619.74
610.66
619.74
4,919
+3.75(+0.61%)
Oct 11, 2017
610.57
616.08
609.22
615.99
4,614
+0.88(+0.14%)
Oct 10, 2017
624.23
624.23
613.95
615.11
1,371
+3.71(+0.61%)
Oct 09, 2017
615.89
615.89
602.13
611.40
9,993
-6.16(-1.00%)
Oct 06, 2017
619.23
632.20
610.01
617.56
12,286
-4.03(-0.65%)
Oct 05, 2017
632.89
632.89
616.12
621.59
6,517
-8.34(-1.32%)
Oct 04, 2017
634.61
642.94
629.84
629.93
8,138
-4.59(-0.72%)
Oct 03, 2017
634.33
634.61
634.33
634.51
2,573
+7.27(+1.16%)
Oct 02, 2017
622.56
628.68
622.56
627.24
2,085
+4.68(+0.75%)
Sep 29, 2017
625.34
633.96
622.56
622.56
3,866
-1.30(-0.21%)
Sep 28, 2017
615.52
629.97
615.52
623.86
2,698
+5.14(+0.83%)
Sep 27, 2017
595.70
618.72
595.70
618.72
4,423
+22.74(+3.82%)
Sep 26, 2017
592.92
601.25
588.43
595.97
4,581
+2.78(+0.47%)
Sep 25, 2017
609.68
609.68
593.20
593.20
1,923
-10.19(-1.69%)
Sep 22, 2017
602.18
611.45
600.56
603.39
4,741
+1.85(+0.31%)
Sep 21, 2017
610.57
610.57
597.87
601.53
3,370
-11.76(-1.92%)
Sep 20, 2017
609.32
622.19
603.69
613.30
2,508
+13.15(+2.19%)
Sep 19, 2017
608.43
613.37
599.59
600.14
15,144
-8.99(-1.48%)
Sep 18, 2017
598.48
616.40
592.87
609.13
5,908
+17.19(+2.90%)
Sep 15, 2017
611.17
618.81
591.94
591.94
16,516
-21.31(-3.47%)
Sep 14, 2017
620.71
620.71
600.47
613.25
10,762
-4.82(-0.78%)
Sep 13, 2017
622.97
625.14
614.97
618.07
7,660
-2.40(-0.39%)
Sep 12, 2017
632.54
633.47
618.72
620.47
7,285
-8.37(-1.33%)
Sep 11, 2017
621.82
638.00
621.45
628.84
9,724
+14.56(+2.37%)
Sep 08, 2017
611.87
622.55
610.07
614.28
4,907
-5.78(-0.93%)
Sep 07, 2017
609.42
636.24
606.79
620.06
12,211
+11.56(+1.90%)
Sep 06, 2017
601.10
608.50
596.06
608.50
9,334
+10.17(+1.70%)
Sep 05, 2017
586.51
619.60
586.51
598.33
8,393
+20.35(+3.52%)
Sep 01, 2017
573.36
577.98
571.04
577.98
2,620
+2.64(+0.46%)
Aug 31, 2017
576.13
576.22
568.41
575.35
5,028
+7.54(+1.33%)
Aug 30, 2017
560.46
569.57
560.41
567.81
11,980
+4.90(+0.87%)
Aug 29, 2017
570.15
570.67
560.13
562.91
9,764
-11.00(-1.92%)
Aug 28, 2017
573.36
577.70
569.33
573.91
5,845
+0.83(+0.15%)
Aug 25, 2017
576.13
576.13
567.81
573.08
4,730
+1.67(+0.29%)
Aug 24, 2017
571.51
571.51
570.58
571.41
2,428
-1.94(-0.34%)
Aug 23, 2017
576.13
576.18
572.43
573.36
4,309
+1.85(+0.32%)
Aug 22, 2017
567.44
571.51
567.44
571.51
2,014
+4.95(+0.87%)
Aug 21, 2017
570.28
570.28
566.56
566.56
2,260
-3.75(-0.66%)
Aug 18, 2017
569.43
570.63
567.81
570.30
3,219
-3.51(-0.61%)
Aug 17, 2017
578.03
578.03
573.82
573.82
1,959
-5.69(-0.98%)
Aug 16, 2017
577.98
579.51
572.36
579.51
3,261
+1.48(+0.26%)
Aug 15, 2017
585.19
586.30
578.03
578.03
2,321
-4.25(-0.73%)
Aug 14, 2017
577.89
582.28
570.63
582.28
6,856
+6.20(+1.08%)
Aug 11, 2017
585.98
585.98
576.09
576.09
3,064
-9.99(-1.70%)
Aug 10, 2017
587.88
590.93
583.62
586.07
3,425
-10.45(-1.75%)
Aug 09, 2017
595.55
606.60
593.61
596.52
8,086
+8.46(+1.44%)
Aug 08, 2017
596.52
596.52
586.77
588.06
2,979
-5.64(-0.95%)
Aug 07, 2017
595.74
597.03
593.70
593.70
3,066
-9.39(-1.56%)
Aug 04, 2017
593.70
603.09
593.70
603.09
3,053
+11.10(+1.87%)
Aug 03, 2017
587.23
593.70
587.23
591.99
4,031
+5.32(+0.91%)
Aug 02, 2017
588.15
592.08
586.30
586.67
2,068
-5.92(-1.00%)
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
.