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
)
455.90
-3.35 (-0.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
May 31, 2012
166.87
168.43
166.44
168.43
7,039
+1.56(+0.93%)
May 30, 2012
166.87
168.35
166.87
166.87
8,311
-0.51(-0.31%)
May 29, 2012
168.54
169.24
166.88
167.38
4,261
-2.33(-1.37%)
May 25, 2012
172.60
172.60
169.71
169.71
3,100
-0.80(-0.47%)
May 24, 2012
176.92
176.92
170.51
170.51
2,580
-6.41(-3.63%)
May 23, 2012
175.63
180.60
172.12
176.92
7,268
+0.50(+0.28%)
May 22, 2012
191.65
191.65
171.26
176.43
6,506
-17.37(-8.96%)
May 21, 2012
191.45
193.80
191.45
193.80
1,800
+2.56(+1.34%)
May 18, 2012
191.49
193.71
191.09
191.25
2,722
-1.61(-0.83%)
May 17, 2012
192.86
194.33
191.78
192.86
4,231
+0.20(+0.10%)
May 16, 2012
193.12
193.12
190.52
192.66
4,849
-0.78(-0.40%)
May 15, 2012
192.54
196.46
192.49
193.43
3,104
+0.40(+0.21%)
May 14, 2012
192.56
193.49
190.41
193.03
6,085
-1.23(-0.63%)
May 11, 2012
196.21
196.21
191.57
194.26
1,700
-1.95(-0.99%)
May 10, 2012
191.97
197.63
189.50
196.21
10,429
+3.93(+2.05%)
May 09, 2012
191.66
192.86
191.66
192.28
1,825
-0.45(-0.24%)
May 08, 2012
192.84
193.69
192.44
192.73
1,298
-0.72(-0.37%)
May 07, 2012
191.93
193.69
191.93
193.45
1,078
+1.18(+0.61%)
May 04, 2012
192.84
192.86
191.35
192.27
5,297
+0.08(+0.04%)
May 03, 2012
191.27
194.52
189.78
192.19
3,965
+0.70(+0.37%)
May 02, 2012
189.35
193.15
189.35
191.49
2,850
-0.01(-0.00%)
May 01, 2012
192.95
193.04
191.50
191.50
1,502
-1.89(-0.98%)
Apr 30, 2012
192.86
194.53
192.86
193.39
1,654
-0.32(-0.16%)
Apr 27, 2012
193.72
195.36
193.48
193.71
1,062
+0.42(+0.22%)
Apr 26, 2012
194.53
197.05
192.86
193.29
5,221
-2.73(-1.39%)
Apr 25, 2012
187.26
197.04
186.94
196.03
37,481
+11.03(+5.96%)
Apr 24, 2012
185.14
185.97
185.00
185.00
1,030
+0.52(+0.28%)
Apr 23, 2012
181.96
184.48
181.28
184.48
2,884
+0.67(+0.37%)
Apr 20, 2012
181.54
183.81
180.29
183.81
4,611
+5.11(+2.86%)
Apr 19, 2012
179.62
179.62
176.22
178.70
3,458
-1.56(-0.86%)
Apr 18, 2012
179.44
180.26
179.44
180.26
586
+0.78(+0.43%)
Apr 17, 2012
176.18
180.36
176.14
179.48
3,327
+0.44(+0.25%)
Apr 16, 2012
177.69
179.04
175.21
179.04
1,392
+2.24(+1.27%)
Apr 13, 2012
181.50
181.50
176.09
176.80
2,320
-4.74(-2.61%)
Apr 12, 2012
181.61
181.79
179.89
181.54
5,359
+0.02(+0.01%)
Apr 11, 2012
178.24
181.52
178.24
181.52
2,263
+4.58(+2.59%)
Apr 10, 2012
175.40
179.44
171.72
176.94
6,395
+2.19(+1.25%)
Apr 09, 2012
175.68
176.88
171.89
174.75
3,029
-2.70(-1.52%)
Apr 05, 2012
178.69
178.69
176.87
177.45
2,108
-0.40(-0.22%)
Apr 04, 2012
177.38
180.20
177.02
177.85
4,159
+0.08(+0.05%)
Apr 03, 2012
175.06
177.76
174.83
177.76
4,448
+0.08(+0.04%)
Apr 02, 2012
175.40
177.69
174.02
177.69
3,576
+1.43(+0.81%)
Mar 30, 2012
176.10
176.26
176.09
176.26
1,435
-0.04(-0.02%)
Mar 29, 2012
176.14
178.38
176.14
176.30
985
-0.34(-0.19%)
Mar 28, 2012
180.34
180.34
175.59
176.64
1,779
-2.43(-1.36%)
Mar 27, 2012
185.55
186.15
178.78
179.07
5,722
-7.91(-4.23%)
Mar 26, 2012
182.16
186.99
181.44
186.99
2,529
+5.54(+3.05%)
Mar 23, 2012
178.60
181.56
178.60
181.44
1,685
+3.49(+1.96%)
Mar 22, 2012
175.25
179.19
175.25
177.96
1,982
+2.29(+1.30%)
Mar 21, 2012
174.39
175.67
174.28
175.67
1,997
+2.29(+1.32%)
Mar 20, 2012
173.55
174.00
173.16
173.38
2,065
-0.50(-0.28%)
Mar 19, 2012
172.83
173.99
171.85
173.87
4,596
-0.03(-0.02%)
Mar 16, 2012
174.95
174.95
172.82
173.91
5,880
-0.50(-0.29%)
Mar 15, 2012
174.31
175.21
173.59
174.41
1,518
+0.08(+0.04%)
Mar 14, 2012
175.34
175.34
174.04
174.33
3,256
-1.38(-0.79%)
Mar 13, 2012
177.27
177.27
173.78
175.72
9,843
-0.26(-0.15%)
Mar 12, 2012
177.11
180.08
175.77
175.98
2,608
-0.53(-0.30%)
Mar 09, 2012
175.10
177.18
175.10
176.50
3,013
+0.58(+0.33%)
Mar 08, 2012
174.91
176.79
174.75
175.93
2,209
+1.09(+0.62%)
Mar 07, 2012
171.38
176.78
169.82
174.84
10,435
+5.21(+3.07%)
Mar 06, 2012
168.06
171.02
168.06
169.63
2,616
+1.14(+0.67%)
Mar 05, 2012
166.03
168.97
164.89
168.49
4,538
+2.02(+1.21%)
Mar 02, 2012
168.56
168.68
166.47
166.47
30,600
-1.67(-0.99%)
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
.