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 (%)
Sep 28, 2018
639.67
648.83
633.28
648.83
5,675
+7.28(+1.14%)
Sep 27, 2018
655.60
658.35
641.54
641.54
4,865
-11.77(-1.80%)
Sep 26, 2018
636.80
658.07
635.66
653.31
19,354
+20.64(+3.26%)
Sep 25, 2018
617.59
640.91
616.28
632.67
14,905
+14.71(+2.38%)
Sep 24, 2018
614.46
617.96
611.66
617.96
15,437
+3.60(+0.59%)
Sep 21, 2018
599.14
619.18
599.14
614.37
28,591
+14.94(+2.49%)
Sep 20, 2018
592.98
600.45
592.89
599.43
9,123
+5.51(+0.93%)
Sep 19, 2018
593.96
600.22
592.05
593.92
6,986
-5.56(-0.93%)
Sep 18, 2018
595.74
601.57
594.85
599.47
5,839
-1.87(-0.31%)
Sep 17, 2018
582.71
601.34
582.71
601.34
10,759
+14.33(+2.44%)
Sep 14, 2018
592.33
597.28
587.01
587.01
2,034
-10.64(-1.78%)
Sep 13, 2018
600.08
600.45
590.69
597.65
3,813
-1.35(-0.23%)
Sep 12, 2018
599.19
605.67
598.26
599.00
5,813
+2.42(+0.41%)
Sep 11, 2018
587.31
596.58
587.31
596.58
6,354
+3.12(+0.53%)
Sep 10, 2018
592.67
596.16
592.67
593.46
1,888
+0.65(+0.11%)
Sep 07, 2018
597.37
597.37
592.81
592.81
2,360
-5.69(-0.95%)
Sep 06, 2018
605.92
605.92
594.49
598.49
1,909
-5.82(-0.96%)
Sep 05, 2018
605.25
605.25
604.32
604.32
1,202
-0.09(-0.02%)
Sep 04, 2018
607.62
611.73
604.41
604.41
5,966
-6.01(-0.98%)
Aug 31, 2018
610.42
610.42
610.42
0
+23.34(+3.98%)
Aug 30, 2018
594.07
598.26
587.08
587.08
2,403
-18.08(-2.99%)
Aug 29, 2018
609.35
609.35
605.16
605.16
1,725
+3.17(+0.53%)
Aug 28, 2018
606.74
611.77
601.29
601.99
3,459
-3.31(-0.55%)
Aug 27, 2018
600.78
613.10
600.78
605.29
3,827
+7.97(+1.33%)
Aug 24, 2018
601.52
603.11
597.33
597.33
3,326
-2.52(-0.42%)
Aug 23, 2018
604.78
608.51
597.75
599.84
5,942
+0.42(+0.07%)
Aug 22, 2018
599.42
599.42
599.42
599.42
1,264
-1.63(-0.27%)
Aug 21, 2018
612.05
612.05
601.05
601.05
1,951
-7.46(-1.23%)
Aug 20, 2018
611.03
615.03
605.90
608.51
3,806
-1.63(-0.27%)
Aug 17, 2018
611.45
622.58
610.14
610.14
4,936
-2.89(-0.47%)
Aug 16, 2018
625.75
633.21
610.75
613.03
10,168
-10.39(-1.67%)
Aug 15, 2018
613.22
626.82
613.22
623.42
5,704
+11.23(+1.83%)
Aug 14, 2018
605.25
616.13
605.25
612.19
10,044
+12.07(+2.01%)
Aug 13, 2018
597.33
605.72
590.18
600.12
23,780
+6.38(+1.08%)
Aug 10, 2018
597.75
597.75
587.08
593.74
10,516
-7.60(-1.26%)
Aug 09, 2018
594.53
601.34
593.60
601.34
2,042
+9.60(+1.62%)
Aug 08, 2018
583.40
597.14
582.42
591.74
14,715
+6.52(+1.11%)
Aug 07, 2018
598.82
598.82
581.58
585.21
9,130
-13.05(-2.18%)
Aug 06, 2018
593.09
604.55
590.80
598.26
19,126
+5.59(+0.94%)
Aug 03, 2018
623.39
636.51
572.35
592.67
14,808
-34.48(-5.50%)
Aug 02, 2018
621.51
630.88
621.51
627.15
11,262
+3.73(+0.60%)
Aug 01, 2018
641.64
646.95
616.99
623.42
9,499
-17.71(-2.76%)
Jul 31, 2018
595.28
643.95
585.49
641.13
22,380
+45.85(+7.70%)
Jul 30, 2018
587.08
595.28
587.08
595.28
3,364
+8.20(+1.40%)
Jul 27, 2018
590.62
596.40
585.14
587.08
4,077
-2.05(-0.35%)
Jul 26, 2018
592.20
596.40
589.13
589.13
3,887
-3.22(-0.54%)
Jul 25, 2018
590.85
592.48
590.71
592.34
3,278
+2.98(+0.51%)
Jul 24, 2018
596.35
597.47
586.28
589.36
8,124
-7.04(-1.18%)
Jul 23, 2018
585.59
597.10
585.17
596.40
3,202
+9.32(+1.59%)
Jul 20, 2018
588.15
588.94
585.75
587.08
4,739
-1.26(-0.21%)
Jul 19, 2018
585.07
589.78
585.07
588.34
3,586
+5.17(+0.89%)
Jul 18, 2018
573.10
583.16
573.10
583.16
1,895
+8.76(+1.52%)
Jul 17, 2018
561.40
575.06
561.40
574.40
2,695
+10.58(+1.88%)
Jul 16, 2018
574.50
580.60
563.83
563.83
5,954
-11.14(-1.94%)
Jul 13, 2018
578.78
578.78
573.66
574.96
3,659
-5.59(-0.96%)
Jul 12, 2018
573.24
581.49
560.33
580.55
12,491
+8.39(+1.47%)
Jul 11, 2018
577.80
585.12
571.28
572.17
5,772
-6.90(-1.19%)
Jul 10, 2018
591.46
592.62
576.64
579.06
7,747
-10.06(-1.71%)
Jul 09, 2018
594.44
594.44
589.13
589.13
7,484
-4.85(-0.82%)
Jul 06, 2018
587.82
601.01
587.82
593.97
8,981
+5.12(+0.87%)
Jul 05, 2018
566.58
596.35
563.83
588.85
14,302
+25.16(+4.46%)
Jul 03, 2018
563.69
563.69
563.69
0
+1.96(+0.35%)
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
.