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 (%)
Jul 31, 2002
16.70
16.71
15.33
15.94
5,139
-2.66(-14.29%)
Jul 30, 2002
16.98
18.59
16.98
18.59
2,374
+0.68(+3.81%)
Jul 29, 2002
17.80
17.91
17.80
17.91
1,186
+0.46(+2.65%)
Jul 26, 2002
17.45
17.45
17.45
17.45
263
+0.37(+2.18%)
Jul 25, 2002
17.08
17.08
16.81
17.07
4,085
+0.37(+2.23%)
Jul 24, 2002
16.70
16.70
16.70
16.70
527
+0.02(+0.09%)
Jul 23, 2002
17.00
17.00
15.33
16.69
1,054
-0.68(-3.92%)
Jul 22, 2002
17.08
17.37
17.08
17.37
527
+0.14(+0.82%)
Jul 19, 2002
17.83
17.83
17.23
17.23
5,798
-0.97(-5.33%)
Jul 17, 2002
18.37
18.55
16.53
18.19
8,960
-0.89(-4.66%)
Jul 12, 2002
19.09
19.09
19.09
19.09
395
-0.10(-0.51%)
Jul 11, 2002
19.71
19.71
19.18
19.18
3,953
-0.65(-3.26%)
Jul 10, 2002
20.95
21.02
19.83
19.83
4,744
-1.19(-5.67%)
Jul 09, 2002
20.97
21.02
20.97
21.02
3,030
+0.05(+0.25%)
Jul 08, 2002
21.09
21.09
20.97
20.97
1,844
-0.12(-0.58%)
Jul 05, 2002
21.09
21.09
21.09
21.09
0
+0.00(+0.00%)
Jul 04, 2002
22.01
22.01
21.09
21.09
1,317
+0.00(+0.00%)
Jul 03, 2002
22.01
22.01
21.09
21.09
1,317
-0.14(-0.68%)
Jul 02, 2002
21.32
21.32
21.23
21.23
395
-0.08(-0.39%)
Jul 01, 2002
21.92
22.20
21.16
21.32
2,635
+0.21(+1.01%)
Jun 28, 2002
21.25
22.27
20.98
21.10
7,379
-0.16(-0.75%)
Jun 27, 2002
21.26
21.26
21.26
21.26
658
-0.03(-0.12%)
Jun 26, 2002
21.92
21.94
21.29
21.29
790
-0.41(-1.91%)
Jun 25, 2002
21.78
21.78
21.70
21.70
527
-1.46(-6.29%)
Jun 21, 2002
23.16
23.16
23.16
23.16
131
-0.17(-0.72%)
Jun 20, 2002
22.87
23.33
22.87
23.33
395
+0.56(+2.46%)
Jun 19, 2002
22.55
23.54
22.55
22.77
3,558
+0.57(+2.57%)
Jun 18, 2002
22.12
22.53
22.12
22.20
1,976
-0.12(-0.54%)
Jun 17, 2002
22.66
22.66
21.90
22.32
1,844
-0.24(-1.08%)
Jun 14, 2002
22.56
22.56
22.56
22.56
0
+0.00(+0.00%)
Jun 12, 2002
22.77
22.77
22.56
22.56
395
-0.88(-3.76%)
Jun 11, 2002
23.15
23.44
22.77
23.44
1,713
+0.30(+1.28%)
Jun 10, 2002
23.15
23.22
23.14
23.14
3,426
-0.01(-0.03%)
Jun 07, 2002
22.77
23.16
22.77
23.15
922
-0.03(-0.13%)
Jun 06, 2002
23.18
23.18
23.18
23.18
131
-0.30(-1.29%)
Jun 05, 2002
23.37
23.49
23.37
23.49
922
+0.02(+0.10%)
May 31, 2002
23.46
23.46
23.46
23.46
0
+0.14(+0.59%)
May 28, 2002
23.33
23.63
23.33
23.33
395
-0.68(-2.84%)
May 27, 2002
24.01
24.01
24.01
24.01
131
+0.00(+0.00%)
May 24, 2002
24.01
24.01
24.01
24.01
131
+0.02(+0.06%)
May 23, 2002
23.99
23.99
23.99
23.99
0
+0.00(+0.00%)
May 22, 2002
24.07
24.07
23.99
23.99
263
-0.52(-2.11%)
May 21, 2002
24.67
24.67
24.51
24.51
1,976
-0.16(-0.65%)
May 20, 2002
24.48
24.67
24.48
24.67
1,186
+0.39(+1.59%)
May 17, 2002
24.27
24.28
23.68
24.28
4,348
-0.16(-0.66%)
May 16, 2002
24.44
24.44
24.44
24.44
0
+0.00(+0.00%)
May 15, 2002
24.44
24.62
24.43
24.44
1,976
+0.01(+0.04%)
May 14, 2002
23.59
24.65
23.59
24.43
5,402
+0.84(+3.57%)
May 13, 2002
21.94
23.90
21.94
23.59
12,519
+2.00(+9.28%)
May 10, 2002
21.57
21.59
21.57
21.59
658
+0.01(+0.07%)
May 09, 2002
21.57
21.57
21.57
21.57
527
+0.01(+0.05%)
May 08, 2002
21.56
21.56
21.56
21.56
131
+0.00(+0.01%)
May 07, 2002
21.93
21.93
21.56
21.56
1,844
-0.36(-1.62%)
May 06, 2002
22.13
22.13
21.92
21.92
1,976
-0.23(-1.06%)
May 03, 2002
22.01
22.15
21.90
22.15
6,852
+0.14(+0.66%)
May 02, 2002
20.83
22.01
20.83
22.01
8,829
+1.18(+5.64%)
May 01, 2002
21.10
21.38
20.79
20.83
3,294
-0.28(-1.31%)
Apr 30, 2002
21.48
21.48
21.10
21.11
1,713
-0.36(-1.68%)
Apr 29, 2002
22.15
22.25
21.26
21.47
5,534
-0.27(-1.24%)
Apr 26, 2002
21.34
21.74
21.34
21.74
790
+0.48(+2.27%)
Apr 25, 2002
21.26
21.26
21.26
21.26
0
+0.00(+0.00%)
Apr 24, 2002
21.26
21.26
21.26
21.26
0
+0.00(+0.00%)
Apr 23, 2002
21.26
21.26
21.26
21.26
131
-1.11(-4.95%)
Apr 22, 2002
22.01
22.36
21.25
22.36
658
-0.16(-0.72%)
Apr 19, 2002
20.94
22.52
20.94
22.52
5,139
+1.66(+7.94%)
Apr 18, 2002
20.87
20.87
20.87
20.87
263
+0.00(+0.01%)
Apr 17, 2002
20.71
20.87
20.71
20.87
1,581
-0.00(-0.01%)
Apr 16, 2002
21.10
21.11
20.87
20.87
1,449
-0.15(-0.72%)
Apr 15, 2002
20.34
21.55
20.34
21.02
3,689
+0.67(+3.28%)
Apr 12, 2002
20.68
20.75
20.35
20.35
658
-0.32(-1.56%)
Apr 11, 2002
20.72
20.72
20.68
20.68
263
+0.22(+1.06%)
Apr 10, 2002
20.49
20.50
20.46
20.46
1,317
-0.26(-1.25%)
Apr 09, 2002
20.72
20.72
20.72
20.72
131
-0.01(-0.04%)
Apr 08, 2002
20.76
20.80
20.72
20.72
395
-0.08(-0.36%)
Apr 05, 2002
20.80
20.80
20.80
20.80
1,976
-0.17(-0.83%)
Apr 04, 2002
20.97
20.97
20.97
20.97
0
+0.00(+0.00%)
Apr 03, 2002
20.97
20.97
20.97
20.97
0
+0.00(+0.00%)
Apr 02, 2002
20.97
20.97
20.97
20.97
0
+0.00(+0.00%)
Apr 01, 2002
20.97
20.97
20.97
20.97
131
+0.08(+0.36%)
Mar 29, 2002
21.05
21.05
20.90
20.90
3,689
+0.00(+0.00%)
Mar 28, 2002
21.05
21.05
20.90
20.90
3,689
-0.10(-0.47%)
Mar 27, 2002
20.49
21.03
20.34
21.00
2,108
+0.13(+0.64%)
Mar 26, 2002
20.49
20.86
20.49
20.86
1,449
+0.41(+1.99%)
Mar 25, 2002
20.34
20.46
20.34
20.46
922
-0.56(-2.65%)
Mar 22, 2002
20.41
21.01
20.22
21.01
3,689
+0.59(+2.90%)
Mar 21, 2002
20.72
20.72
20.42
20.42
263
-0.64(-3.03%)
Mar 20, 2002
20.47
21.15
20.47
21.06
1,844
-0.07(-0.33%)
Mar 19, 2002
20.70
21.13
20.60
21.13
1,317
+0.26(+1.24%)
Mar 18, 2002
20.70
20.87
20.70
20.87
263
+0.17(+0.81%)
Mar 15, 2002
20.50
20.70
20.30
20.70
4,216
+0.21(+1.04%)
Mar 14, 2002
21.29
21.29
20.49
20.49
2,503
-0.89(-4.17%)
Mar 13, 2002
20.97
21.38
20.97
21.38
395
+0.07(+0.34%)
Mar 12, 2002
21.22
21.31
21.16
21.31
2,108
-0.09(-0.42%)
Mar 11, 2002
21.43
21.59
21.10
21.40
11,728
-0.04(-0.18%)
Mar 08, 2002
21.24
21.44
21.24
21.44
6,852
+0.21(+0.99%)
Mar 07, 2002
21.66
21.66
21.22
21.23
6,720
-0.44(-2.04%)
Mar 06, 2002
22.16
22.16
21.39
21.67
5,139
-0.53(-2.38%)
Mar 05, 2002
22.74
22.74
22.06
22.20
5,798
-0.56(-2.47%)
Mar 04, 2002
22.73
22.99
22.73
22.76
15,681
-0.72(-3.08%)
Mar 01, 2002
23.15
23.48
22.99
23.48
2,503
+0.32(+1.39%)
Feb 28, 2002
23.53
23.53
23.16
23.16
2,899
-0.41(-1.74%)
Feb 27, 2002
24.66
24.66
23.40
23.57
8,302
-1.09(-4.43%)
Feb 26, 2002
24.85
25.04
23.94
24.66
9,751
+0.38(+1.56%)
Feb 25, 2002
24.28
24.29
24.09
24.28
3,426
+0.39(+1.62%)
Feb 22, 2002
24.11
24.11
23.90
23.90
263
-0.34(-1.41%)
Feb 21, 2002
25.31
25.53
24.24
24.24
3,953
-1.07(-4.23%)
Feb 20, 2002
25.35
26.18
25.31
25.31
4,480
-0.03(-0.14%)
Feb 19, 2002
25.34
25.34
25.03
25.34
2,240
+0.30(+1.20%)
Feb 18, 2002
24.91
25.34
24.91
25.04
790
+0.00(+0.00%)
Feb 15, 2002
24.91
25.34
24.91
25.04
790
+0.46(+1.85%)
Feb 14, 2002
24.59
24.59
24.59
24.59
790
+0.00(+0.01%)
Feb 13, 2002
24.58
24.59
24.58
24.59
922
+0.26(+1.09%)
Feb 12, 2002
23.80
24.67
23.80
24.32
11,069
+1.13(+4.87%)
Feb 11, 2002
23.18
23.60
23.02
23.19
1,186
+0.16(+0.70%)
Feb 08, 2002
23.42
23.52
22.95
23.03
11,728
-0.49(-2.10%)
Feb 07, 2002
24.43
24.43
22.98
23.52
10,015
-1.14(-4.62%)
Feb 06, 2002
25.14
25.16
24.40
24.66
2,108
-0.50(-1.99%)
Feb 05, 2002
25.61
25.80
25.16
25.16
1,054
-0.93(-3.55%)
Feb 04, 2002
25.56
26.24
24.28
26.09
8,170
-0.22(-0.82%)
Feb 01, 2002
26.24
26.30
26.24
26.30
658
-0.26(-0.96%)
Jan 31, 2002
26.26
26.94
26.26
26.56
6,061
-0.02(-0.09%)
Jan 30, 2002
24.94
26.58
24.44
26.58
12,255
+0.05(+0.20%)
Jan 29, 2002
28.55
28.55
26.53
26.53
10,015
-2.33(-8.07%)
Jan 28, 2002
28.93
29.11
28.86
28.86
9,092
-0.09(-0.31%)
Jan 25, 2002
28.86
28.95
28.46
28.95
4,085
+0.52(+1.81%)
Jan 24, 2002
27.22
28.82
28.43
28.43
2,503
-0.42(-1.45%)
Jan 23, 2002
28.57
28.87
28.04
28.85
4,612
+0.19(+0.65%)
Jan 22, 2002
28.69
29.06
28.66
28.66
7,379
-0.17(-0.59%)
Jan 21, 2002
28.98
28.98
28.76
28.83
6,193
+0.00(+0.00%)
Jan 18, 2002
28.98
28.98
28.76
28.83
6,193
+0.10(+0.36%)
Jan 17, 2002
29.04
29.04
28.73
28.73
4,612
+0.18(+0.64%)
Jan 16, 2002
28.52
28.55
28.52
28.55
922
-0.29(-1.00%)
Jan 15, 2002
28.83
29.48
28.39
28.84
4,875
+0.01(+0.03%)
Jan 14, 2002
28.19
29.44
28.11
28.83
19,503
+1.42(+5.18%)
Jan 11, 2002
27.13
27.55
27.05
27.41
14,759
+0.29(+1.08%)
Jan 10, 2002
28.15
28.15
27.12
27.12
12,519
-1.76(-6.09%)
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
.