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
)
459.92
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 20, 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 (%)
Apr 30, 2014
259.48
259.48
257.76
257.76
3,012
+1.86(+0.73%)
Apr 29, 2014
256.58
262.65
255.68
255.91
2,780
-0.63(-0.24%)
Apr 28, 2014
257.51
258.72
254.12
256.53
2,624
+1.25(+0.49%)
Apr 25, 2014
253.93
256.83
251.66
255.28
5,502
-0.42(-0.16%)
Apr 24, 2014
262.89
262.89
253.61
255.70
2,937
-4.59(-1.76%)
Apr 23, 2014
261.08
262.84
259.26
260.29
4,146
-1.04(-0.40%)
Apr 22, 2014
264.62
264.62
261.32
261.32
2,067
-1.24(-0.47%)
Apr 21, 2014
254.97
262.74
254.97
262.57
2,342
+5.98(+2.33%)
Apr 17, 2014
259.08
256.58
256.58
256.58
1,566
-2.15(-0.83%)
Apr 16, 2014
264.53
264.62
258.74
258.74
1,948
-1.82(-0.70%)
Apr 15, 2014
261.05
261.94
256.67
260.56
2,091
-0.66(-0.25%)
Apr 14, 2014
257.92
262.83
257.92
261.23
3,017
+7.24(+2.85%)
Apr 11, 2014
251.21
253.99
251.21
253.98
2,872
+0.34(+0.13%)
Apr 10, 2014
254.79
256.49
248.53
253.64
5,769
-2.08(-0.81%)
Apr 09, 2014
247.19
257.92
246.18
255.73
6,357
+9.57(+3.89%)
Apr 08, 2014
244.13
247.76
242.76
246.16
3,856
+0.74(+0.30%)
Apr 07, 2014
255.72
255.72
233.81
245.42
5,960
-12.05(-4.68%)
Apr 04, 2014
270.66
270.66
255.95
257.47
4,356
-14.35(-5.28%)
Apr 03, 2014
274.01
274.01
271.24
271.82
2,072
-2.24(-0.82%)
Apr 02, 2014
272.76
274.06
272.22
274.06
2,234
-0.83(-0.30%)
Apr 01, 2014
274.46
275.35
271.28
274.89
4,794
+1.21(+0.44%)
Mar 31, 2014
274.43
274.90
271.92
273.69
8,769
+1.01(+0.37%)
Mar 28, 2014
272.31
273.52
270.88
272.68
2,055
-0.97(-0.36%)
Mar 27, 2014
273.12
273.65
272.22
273.65
1,536
-2.06(-0.75%)
Mar 26, 2014
278.03
278.93
275.35
275.72
4,354
-3.57(-1.28%)
Mar 25, 2014
279.91
281.59
279.28
279.28
3,365
-0.58(-0.21%)
Mar 24, 2014
278.75
281.99
278.03
279.86
5,101
+1.12(+0.40%)
Mar 21, 2014
279.02
279.88
275.35
278.75
11,722
-0.27(-0.10%)
Mar 20, 2014
280.67
281.61
279.01
279.01
4,856
-2.08(-0.74%)
Mar 19, 2014
281.16
282.00
278.21
281.10
3,681
-0.01(-0.00%)
Mar 18, 2014
276.60
281.11
276.60
281.11
3,088
+3.29(+1.18%)
Mar 17, 2014
276.31
280.71
276.31
277.82
5,542
-0.44(-0.16%)
Mar 14, 2014
274.67
280.36
274.67
278.25
3,744
+2.90(+1.06%)
Mar 13, 2014
273.56
283.39
272.85
275.35
7,686
-0.20(-0.07%)
Mar 12, 2014
270.17
275.56
270.17
275.56
1,866
+4.43(+1.63%)
Mar 11, 2014
278.17
279.24
271.13
271.13
3,062
-7.17(-2.58%)
Mar 10, 2014
277.45
279.37
276.38
278.30
6,755
+1.92(+0.69%)
Mar 07, 2014
273.89
277.46
273.89
276.38
4,781
+0.85(+0.31%)
Mar 06, 2014
273.84
275.67
273.84
275.54
3,604
+3.21(+1.18%)
Mar 05, 2014
260.56
275.23
260.56
272.33
5,856
-3.57(-1.29%)
Mar 04, 2014
262.07
279.86
262.07
275.89
11,804
+17.41(+6.73%)
Mar 03, 2014
258.22
258.59
249.91
258.49
5,539
+0.28(+0.11%)
Feb 28, 2014
246.59
260.06
246.59
258.21
4,092
+5.74(+2.27%)
Feb 27, 2014
256.94
256.94
245.52
252.48
4,463
-3.57(-1.39%)
Feb 26, 2014
255.15
264.77
247.75
256.04
4,668
+5.08(+2.03%)
Feb 25, 2014
253.35
253.35
238.20
250.96
5,949
-2.14(-0.85%)
Feb 24, 2014
256.67
259.76
252.48
253.10
5,407
-6.66(-2.57%)
Feb 21, 2014
262.42
263.97
256.24
259.76
5,319
-2.97(-1.13%)
Feb 20, 2014
261.75
264.97
261.75
262.74
2,101
+3.93(+1.52%)
Feb 19, 2014
260.50
260.50
258.81
258.81
1,810
-0.80(-0.31%)
Feb 18, 2014
255.87
260.61
255.15
259.61
2,530
+6.05(+2.39%)
Feb 14, 2014
251.77
253.56
253.56
253.56
1,905
+0.73(+0.29%)
Feb 13, 2014
247.60
252.83
247.60
252.83
1,869
+3.85(+1.54%)
Feb 12, 2014
244.95
248.99
243.30
248.99
1,917
+5.04(+2.07%)
Feb 11, 2014
240.85
243.97
240.85
243.95
1,880
+4.73(+1.98%)
Feb 10, 2014
241.01
241.01
231.97
239.22
7,285
-2.46(-1.02%)
Feb 07, 2014
244.45
247.55
240.67
241.68
2,787
-2.99(-1.22%)
Feb 06, 2014
241.59
246.88
241.59
244.67
3,049
-0.41(-0.17%)
Feb 05, 2014
245.12
247.84
244.01
245.08
3,053
+1.44(+0.59%)
Feb 04, 2014
233.21
245.37
233.21
243.64
4,275
+9.01(+3.84%)
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
.