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
)
456.56
+0.66 (+0.14%)
Streaming Delayed Price
Updated: 1:01 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 (%)
Nov 29, 2013
249.37
252.34
249.37
252.34
0
+2.53(+1.01%)
Nov 27, 2013
249.54
251.27
249.22
249.81
0
-0.01(-0.00%)
Nov 26, 2013
248.83
250.47
248.15
249.82
0
+1.48(+0.60%)
Nov 25, 2013
246.75
248.34
246.75
248.34
0
+1.58(+0.64%)
Nov 22, 2013
241.97
247.74
241.97
246.75
0
+4.05(+1.67%)
Nov 21, 2013
241.60
242.70
241.60
242.70
0
+1.74(+0.72%)
Nov 20, 2013
238.21
241.94
238.21
240.96
0
-0.91(-0.38%)
Nov 19, 2013
237.94
241.87
237.94
241.87
0
+1.86(+0.78%)
Nov 18, 2013
244.05
244.05
240.01
240.01
0
-2.78(-1.15%)
Nov 15, 2013
240.22
242.83
239.89
242.79
0
+2.18(+0.91%)
Nov 14, 2013
239.71
242.75
239.71
240.61
0
-0.64(-0.26%)
Nov 13, 2013
241.69
241.69
241.03
241.25
0
+0.19(+0.08%)
Nov 12, 2013
240.72
241.50
240.72
241.06
0
-1.06(-0.44%)
Nov 11, 2013
240.13
242.12
240.13
242.12
0
+0.00(+0.00%)
Nov 08, 2013
242.35
243.28
240.32
242.12
0
+0.36(+0.15%)
Nov 07, 2013
243.02
243.28
241.76
241.76
0
-0.18(-0.07%)
Nov 06, 2013
241.94
243.19
241.52
241.94
0
+0.41(+0.17%)
Nov 05, 2013
240.60
242.57
240.60
241.53
0
-1.69(-0.69%)
Nov 04, 2013
243.11
243.22
239.71
243.22
1,917
+3.64(+1.52%)
Nov 01, 2013
239.46
239.92
237.02
239.58
0
+0.61(+0.25%)
Oct 31, 2013
240.60
240.60
237.35
238.97
0
-1.95(-0.81%)
Oct 30, 2013
240.11
241.84
239.71
240.92
2,191
+1.75(+0.73%)
Oct 29, 2013
237.05
239.17
237.05
239.17
0
+0.62(+0.26%)
Oct 28, 2013
239.71
239.71
238.55
238.55
0
-0.29(-0.12%)
Oct 25, 2013
240.62
240.62
238.81
238.85
0
-0.84(-0.35%)
Oct 24, 2013
239.71
239.71
239.69
239.69
0
+0.83(+0.35%)
Oct 23, 2013
240.93
241.21
238.86
238.86
0
-1.99(-0.83%)
Oct 22, 2013
242.39
243.06
239.71
240.85
0
-1.28(-0.53%)
Oct 21, 2013
241.50
242.87
239.83
242.13
0
+1.09(+0.45%)
Oct 18, 2013
238.77
241.32
234.65
241.04
3,663
+5.10(+2.16%)
Oct 17, 2013
233.45
236.09
233.45
235.94
0
+2.50(+1.07%)
Oct 16, 2013
234.34
234.34
231.66
233.44
0
+2.38(+1.03%)
Oct 15, 2013
232.55
233.45
231.06
231.06
0
-1.45(-0.62%)
Oct 14, 2013
231.21
232.51
231.03
232.51
0
-0.04(-0.02%)
Oct 11, 2013
230.76
233.87
230.76
232.54
0
+2.23(+0.97%)
Oct 10, 2013
230.66
230.66
230.23
230.32
0
+4.20(+1.86%)
Oct 09, 2013
229.31
229.33
225.84
226.11
0
-1.55(-0.68%)
Oct 08, 2013
229.75
229.75
225.97
227.66
0
-1.31(-0.57%)
Oct 07, 2013
228.06
228.97
226.22
228.97
0
-0.81(-0.35%)
Oct 04, 2013
228.97
229.79
228.05
229.79
0
+2.27(+1.00%)
Oct 03, 2013
231.55
231.55
227.52
227.52
0
-3.26(-1.41%)
Oct 02, 2013
231.66
232.54
230.76
230.77
0
-1.32(-0.57%)
Oct 01, 2013
231.62
233.65
231.48
232.10
1,750
+0.63(+0.27%)
Sep 30, 2013
232.70
232.70
228.97
231.46
0
+0.21(+0.09%)
Sep 27, 2013
232.46
233.43
231.25
231.25
0
-1.68(-0.72%)
Sep 26, 2013
233.45
233.45
232.55
232.94
0
+0.25(+0.11%)
Sep 25, 2013
231.66
233.45
230.79
232.69
0
+1.90(+0.82%)
Sep 24, 2013
228.53
231.66
228.53
230.79
0
+2.57(+1.12%)
Sep 23, 2013
225.40
228.97
222.71
228.22
0
+2.84(+1.26%)
Sep 20, 2013
222.89
225.39
222.89
225.39
0
+2.56(+1.15%)
Sep 19, 2013
222.71
223.61
222.52
222.83
0
-0.77(-0.34%)
Sep 18, 2013
221.37
223.61
221.37
223.60
0
+2.06(+0.93%)
Sep 17, 2013
218.25
221.54
218.25
221.54
0
+3.03(+1.39%)
Sep 16, 2013
217.25
220.03
217.25
218.51
0
+1.26(+0.58%)
Sep 13, 2013
216.09
218.24
214.96
217.25
0
+0.42(+0.19%)
Sep 12, 2013
216.74
217.79
216.00
216.83
0
-0.29(-0.14%)
Sep 11, 2013
216.45
217.83
216.45
217.12
0
+0.88(+0.41%)
Sep 10, 2013
214.45
216.25
214.45
216.25
0
+2.28(+1.07%)
Sep 09, 2013
210.54
213.96
210.54
213.96
0
+2.63(+1.25%)
Sep 06, 2013
211.67
211.78
210.21
211.33
0
-1.05(-0.50%)
Sep 05, 2013
211.18
214.03
211.18
212.38
0
-1.69(-0.79%)
Sep 04, 2013
212.04
214.07
212.04
214.07
0
+2.05(+0.97%)
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
.