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, 2016
355.72
359.13
355.72
359.13
3,734
-1.12(-0.31%)
May 27, 2016
360.62
360.25
360.25
360.25
1,421
+1.71(+0.48%)
May 26, 2016
360.52
360.52
352.06
358.54
6,635
-6.39(-1.75%)
May 25, 2016
364.93
364.93
364.93
364.93
520
-0.40(-0.11%)
May 24, 2016
362.31
365.33
361.94
365.33
3,241
+4.19(+1.16%)
May 23, 2016
362.20
362.20
356.74
361.14
3,850
-2.67(-0.73%)
May 20, 2016
361.48
365.66
361.18
363.81
2,006
+2.88(+0.80%)
May 19, 2016
360.94
360.94
360.94
360.94
529
-0.39(-0.11%)
May 18, 2016
361.35
361.35
361.21
361.32
2,278
-5.03(-1.37%)
May 17, 2016
368.62
371.28
365.78
366.35
5,058
-2.18(-0.59%)
May 16, 2016
368.30
368.52
368.30
368.52
1,311
+0.99(+0.27%)
May 13, 2016
361.38
367.56
361.38
367.54
3,146
+0.06(+0.02%)
May 12, 2016
366.69
371.55
366.69
367.47
2,398
+3.09(+0.85%)
May 11, 2016
366.32
367.25
363.93
364.38
1,571
-6.30(-1.70%)
May 10, 2016
372.18
373.54
370.58
370.68
2,755
-1.95(-0.52%)
May 09, 2016
373.96
373.96
369.94
372.63
5,066
-2.27(-0.60%)
May 06, 2016
374.90
374.90
374.90
374.90
819
+5.46(+1.48%)
May 05, 2016
368.57
371.89
366.18
369.44
2,748
+0.16(+0.04%)
May 04, 2016
373.81
373.81
365.39
369.28
2,883
+5.16(+1.42%)
May 03, 2016
366.06
366.24
361.77
364.13
5,526
+0.14(+0.04%)
May 02, 2016
363.60
365.50
360.47
363.99
4,245
+0.68(+0.19%)
Apr 29, 2016
363.94
365.06
361.37
363.31
4,863
-4.18(-1.14%)
Apr 28, 2016
364.85
368.08
364.85
367.49
3,298
+0.10(+0.03%)
Apr 27, 2016
364.62
367.85
363.50
367.39
5,543
+2.90(+0.80%)
Apr 26, 2016
363.08
364.87
362.12
364.49
4,265
-0.81(-0.22%)
Apr 25, 2016
367.62
368.52
361.94
365.31
6,214
-2.77(-0.75%)
Apr 22, 2016
368.52
369.27
366.94
368.08
2,428
+2.28(+0.62%)
Apr 21, 2016
370.14
371.27
365.80
365.80
3,703
-1.83(-0.50%)
Apr 20, 2016
367.70
371.15
365.97
367.63
4,579
+1.82(+0.50%)
Apr 19, 2016
366.06
370.08
361.21
365.81
3,992
+1.75(+0.48%)
Apr 18, 2016
365.78
367.28
364.06
364.06
2,325
-0.44(-0.12%)
Apr 15, 2016
365.52
365.52
363.48
364.50
1,458
+0.34(+0.09%)
Apr 14, 2016
363.50
364.87
363.50
364.16
2,359
-0.11(-0.03%)
Apr 13, 2016
363.04
364.87
361.28
364.27
3,657
+2.03(+0.56%)
Apr 12, 2016
362.32
364.81
361.39
362.24
2,798
-0.80(-0.22%)
Apr 11, 2016
363.50
363.50
360.04
363.04
2,199
-0.51(-0.14%)
Apr 08, 2016
363.13
367.15
362.07
363.55
6,561
+0.51(+0.14%)
Apr 07, 2016
362.13
363.04
359.39
363.04
9,088
+0.09(+0.03%)
Apr 06, 2016
363.24
363.44
357.57
362.95
5,219
-1.21(-0.33%)
Apr 05, 2016
365.08
372.69
353.56
364.15
6,786
-0.64(-0.18%)
Apr 04, 2016
358.69
364.93
358.69
364.79
3,294
+3.08(+0.85%)
Apr 01, 2016
361.54
361.71
357.55
361.71
2,649
+0.17(+0.05%)
Mar 31, 2016
357.55
361.54
357.47
361.54
7,131
+3.76(+1.05%)
Mar 30, 2016
350.44
357.78
350.44
357.78
2,534
+1.24(+0.35%)
Mar 29, 2016
357.93
357.93
353.56
356.54
3,435
+2.86(+0.81%)
Mar 28, 2016
349.53
355.72
349.33
353.67
3,365
+4.35(+1.25%)
Mar 24, 2016
341.52
349.32
349.32
349.32
3,061
+2.73(+0.79%)
Mar 23, 2016
342.92
349.78
341.19
346.59
5,316
+0.01(+0.00%)
Mar 22, 2016
347.50
347.50
342.93
346.58
2,386
-5.21(-1.48%)
Mar 21, 2016
357.39
357.39
351.79
351.79
1,828
-4.43(-1.24%)
Mar 18, 2016
358.91
362.56
355.44
356.22
19,670
-0.90(-0.25%)
Mar 17, 2016
353.51
359.38
353.51
357.11
3,930
+2.55(+0.72%)
Mar 16, 2016
355.13
360.30
354.56
354.56
4,059
-2.73(-0.77%)
Mar 15, 2016
358.05
360.28
353.15
357.30
4,888
+0.18(+0.05%)
Mar 14, 2016
360.30
360.30
352.30
357.11
5,039
+6.30(+1.80%)
Mar 11, 2016
350.60
352.89
347.34
350.81
3,385
+4.14(+1.20%)
Mar 10, 2016
347.22
352.05
342.11
346.67
4,842
-1.30(-0.37%)
Mar 09, 2016
344.85
350.87
342.11
347.96
3,134
+3.87(+1.12%)
Mar 08, 2016
350.97
350.97
344.10
344.10
4,381
-6.04(-1.72%)
Mar 07, 2016
345.23
350.50
345.09
350.14
2,841
+4.47(+1.29%)
Mar 04, 2016
341.81
345.72
341.81
345.67
3,627
+2.19(+0.64%)
Mar 03, 2016
337.59
343.48
336.88
343.48
17,572
+5.66(+1.67%)
Mar 02, 2016
338.19
338.19
335.84
337.82
5,895
-2.85(-0.84%)
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
.