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, 2019
824.47
824.47
820.28
820.28
8,560
-0.47(-0.06%)
Apr 29, 2019
822.05
825.85
812.85
820.75
6,233
+3.40(+0.42%)
Apr 26, 2019
829.61
829.65
815.62
817.34
4,183
-15.88(-1.91%)
Apr 25, 2019
821.55
834.75
821.55
833.23
6,889
+12.57(+1.53%)
Apr 24, 2019
811.89
820.66
811.18
820.66
6,024
+8.80(+1.08%)
Apr 23, 2019
806.30
820.28
806.30
811.86
22,026
-2.45(-0.30%)
Apr 22, 2019
810.96
814.31
796.98
814.31
2,701
+3.38(+0.42%)
Apr 18, 2019
804.20
810.93
801.64
810.93
4,505
+6.03(+0.75%)
Apr 17, 2019
815.62
815.62
804.90
804.90
8,999
-17.20(-2.09%)
Apr 16, 2019
836.03
836.03
816.14
822.10
5,782
-15.89(-1.90%)
Apr 15, 2019
838.27
842.88
836.12
837.99
4,718
-9.46(-1.12%)
Apr 12, 2019
857.57
857.57
846.98
847.45
5,578
-7.97(-0.93%)
Apr 11, 2019
853.84
858.69
845.82
855.42
5,397
-2.19(-0.26%)
Apr 10, 2019
876.21
880.87
857.61
857.61
6,911
-6.48(-0.75%)
Apr 09, 2019
843.58
883.69
842.84
864.09
11,237
+20.30(+2.41%)
Apr 08, 2019
831.92
843.79
826.44
843.79
6,707
+13.45(+1.62%)
Apr 05, 2019
828.94
831.46
828.94
830.34
10,191
-5.79(-0.69%)
Apr 04, 2019
826.80
840.32
826.80
836.12
13,799
+9.96(+1.21%)
Apr 03, 2019
824.94
829.60
823.38
826.16
4,180
+3.73(+0.45%)
Apr 02, 2019
817.11
824.93
813.75
822.43
4,811
+4.95(+0.61%)
Apr 01, 2019
821.49
821.49
815.95
817.48
2,595
-1.57(-0.19%)
Mar 29, 2019
824.93
824.94
819.05
819.05
6,651
-6.26(-0.76%)
Mar 28, 2019
824.01
829.27
820.32
825.31
3,078
+1.25(+0.15%)
Mar 27, 2019
818.78
824.34
812.12
824.06
4,772
+2.22(+0.27%)
Mar 26, 2019
814.71
833.61
814.71
821.85
9,441
+11.58(+1.43%)
Mar 25, 2019
794.17
813.75
794.17
810.27
15,355
+25.69(+3.27%)
Mar 22, 2019
789.52
794.17
780.22
784.58
5,578
-5.67(-0.72%)
Mar 21, 2019
769.99
790.25
769.99
790.25
2,722
+19.84(+2.57%)
Mar 20, 2019
766.22
774.18
766.22
770.41
4,097
+1.20(+0.16%)
Mar 19, 2019
756.89
773.21
749.48
769.21
7,257
+13.25(+1.75%)
Mar 18, 2019
754.70
761.55
752.88
755.96
4,824
-3.33(-0.44%)
Mar 15, 2019
749.33
759.69
742.53
759.29
13,302
+11.44(+1.53%)
Mar 14, 2019
735.46
752.65
731.24
747.85
7,968
+12.82(+1.74%)
Mar 13, 2019
739.38
739.69
735.03
735.03
5,250
-5.97(-0.80%)
Mar 12, 2019
748.16
748.16
741.00
741.00
3,917
-6.60(-0.88%)
Mar 11, 2019
747.23
751.40
747.23
747.60
3,299
-2.31(-0.31%)
Mar 08, 2019
744.43
749.91
742.57
749.91
7,307
+5.84(+0.79%)
Mar 07, 2019
744.43
744.84
738.15
744.06
4,991
-0.85(-0.11%)
Mar 06, 2019
750.69
752.82
742.24
744.91
11,717
-6.69(-0.89%)
Mar 05, 2019
737.46
753.74
737.46
751.60
13,215
+15.90(+2.16%)
Mar 04, 2019
735.13
735.70
734.34
735.70
3,422
+0.57(+0.08%)
Mar 01, 2019
735.12
735.13
729.08
735.13
4,191
+3.38(+0.46%)
Feb 28, 2019
748.13
748.13
729.64
731.75
6,654
-16.40(-2.19%)
Feb 27, 2019
741.65
750.58
741.65
748.15
3,686
-2.60(-0.35%)
Feb 26, 2019
751.88
751.88
744.44
750.75
4,572
-0.94(-0.13%)
Feb 25, 2019
744.33
758.25
744.33
751.69
7,019
+8.38(+1.13%)
Feb 22, 2019
739.07
743.50
724.89
743.31
4,191
+4.46(+0.60%)
Feb 21, 2019
735.92
744.15
735.92
738.85
3,557
-2.11(-0.29%)
Feb 20, 2019
744.90
753.17
740.96
740.96
6,266
-4.35(-0.58%)
Feb 19, 2019
737.93
747.67
737.93
745.31
6,337
+5.53(+0.75%)
Feb 15, 2019
736.89
739.78
736.89
739.78
3,868
+5.11(+0.70%)
Feb 14, 2019
732.99
735.13
731.55
734.67
3,204
+2.34(+0.32%)
Feb 13, 2019
739.77
739.78
732.34
732.34
4,647
-5.86(-0.79%)
Feb 12, 2019
730.48
739.87
729.92
738.20
8,001
+6.66(+0.91%)
Feb 11, 2019
728.69
731.54
728.15
731.54
3,005
-5.55(-0.75%)
Feb 08, 2019
739.78
739.78
729.31
737.08
3,116
-1.19(-0.16%)
Feb 07, 2019
732.11
739.78
732.11
738.27
3,748
+4.81(+0.66%)
Feb 06, 2019
721.86
747.23
709.07
733.46
20,898
+2.99(+0.41%)
Feb 05, 2019
725.82
732.79
721.15
730.48
7,519
+8.85(+1.23%)
Feb 04, 2019
696.83
722.57
682.19
721.63
12,563
+13.02(+1.84%)
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
.