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 (%)
May 28, 2021
589.19
593.85
586.31
590.14
9,117
+6.60(+1.13%)
May 27, 2021
587.29
589.24
583.54
583.54
8,721
+1.80(+0.31%)
May 26, 2021
574.08
605.99
574.08
581.74
11,081
+1.88(+0.32%)
May 25, 2021
562.54
587.29
562.54
579.86
15,376
+21.93(+3.93%)
May 24, 2021
557.97
562.53
557.93
557.93
3,236
-7.21(-1.28%)
May 21, 2021
568.19
569.25
563.06
565.14
4,485
-0.74(-0.13%)
May 20, 2021
574.18
574.93
563.30
565.88
8,770
-2.21(-0.39%)
May 19, 2021
573.99
574.85
564.19
568.10
7,416
-6.44(-1.12%)
May 18, 2021
575.84
583.98
574.54
574.54
8,737
-2.73(-0.47%)
May 17, 2021
573.97
582.43
573.89
577.27
7,657
+6.71(+1.18%)
May 14, 2021
568.86
579.69
568.86
570.56
6,276
-3.34(-0.58%)
May 13, 2021
570.28
579.70
570.00
573.89
6,735
+6.93(+1.22%)
May 12, 2021
583.03
593.00
566.66
566.96
5,930
-19.38(-3.30%)
May 11, 2021
584.25
598.42
584.25
586.34
2,678
-3.44(-0.58%)
May 10, 2021
600.24
600.24
587.28
589.78
3,733
-5.08(-0.85%)
May 07, 2021
586.76
598.79
586.76
594.87
3,644
+13.20(+2.27%)
May 06, 2021
579.59
602.05
579.59
581.67
5,369
+10.04(+1.76%)
May 05, 2021
579.78
585.51
565.41
571.63
8,576
-11.12(-1.91%)
May 04, 2021
584.44
584.44
582.54
582.75
4,645
-18.89(-3.14%)
May 03, 2021
610.11
613.72
601.40
601.64
7,549
-5.23(-0.86%)
Apr 30, 2021
605.26
606.87
605.26
606.87
4,630
-7.79(-1.27%)
Apr 29, 2021
614.44
614.66
614.17
614.66
3,162
+7.28(+1.20%)
Apr 28, 2021
616.30
616.30
607.38
607.38
2,782
-9.22(-1.49%)
Apr 27, 2021
616.44
622.01
613.01
616.60
12,127
-1.20(-0.19%)
Apr 26, 2021
631.86
634.84
613.43
617.80
11,339
-3.90(-0.63%)
Apr 23, 2021
629.58
636.71
621.69
621.69
9,260
-7.67(-1.22%)
Apr 22, 2021
631.95
637.28
626.67
629.36
5,635
-8.29(-1.30%)
Apr 21, 2021
624.17
638.08
621.41
637.65
8,434
+18.45(+2.98%)
Apr 20, 2021
609.53
619.20
609.53
619.20
2,811
-1.35(-0.22%)
Apr 19, 2021
633.32
633.32
615.80
620.55
4,088
-15.97(-2.51%)
Apr 16, 2021
626.67
636.52
626.67
636.52
3,156
+12.16(+1.95%)
Apr 15, 2021
618.99
624.35
618.99
624.35
1,802
+10.92(+1.78%)
Apr 14, 2021
616.38
619.31
613.43
613.43
2,664
+0.39(+0.06%)
Apr 13, 2021
617.56
617.56
613.04
613.04
1,601
+0.00(+0.00%)
Apr 12, 2021
620.30
629.28
613.04
613.04
3,818
+1.05(+0.17%)
Apr 09, 2021
613.27
613.27
607.85
612.00
2,420
+2.00(+0.33%)
Apr 08, 2021
609.99
609.99
609.99
609.99
1,505
-0.11(-0.02%)
Apr 07, 2021
610.99
614.56
610.10
610.10
2,591
-3.80(-0.62%)
Apr 06, 2021
616.75
616.75
613.90
613.90
2,482
-2.98(-0.48%)
Apr 05, 2021
616.90
619.36
616.88
616.88
3,734
+5.46(+0.89%)
Apr 01, 2021
611.81
618.46
611.43
611.43
6,734
+1.99(+0.33%)
Mar 31, 2021
615.28
631.51
609.44
609.44
11,836
-4.01(-0.65%)
Mar 30, 2021
604.31
618.61
604.31
613.45
7,126
+5.25(+0.86%)
Mar 29, 2021
603.08
608.21
599.46
608.21
6,711
-1.92(-0.31%)
Mar 26, 2021
609.83
612.48
609.83
610.13
3,367
-2.16(-0.35%)
Mar 25, 2021
619.64
621.88
604.90
612.28
9,445
-2.58(-0.42%)
Mar 24, 2021
622.45
627.51
611.52
614.86
8,604
+0.59(+0.10%)
Mar 23, 2021
630.05
630.05
611.65
614.27
4,787
-9.14(-1.47%)
Mar 22, 2021
634.02
634.02
623.41
623.41
4,600
-12.11(-1.91%)
Mar 19, 2021
653.09
653.09
634.60
635.52
21,677
+6.23(+0.99%)
Mar 18, 2021
635.53
638.81
629.29
629.29
9,997
-13.00(-2.02%)
Mar 17, 2021
641.14
642.77
633.29
642.29
15,461
+5.70(+0.90%)
Mar 16, 2021
641.75
641.75
629.67
636.59
11,180
-3.54(-0.55%)
Mar 15, 2021
658.17
658.17
633.87
640.13
13,415
-10.83(-1.66%)
Mar 12, 2021
642.49
662.57
639.13
650.96
10,838
+5.49(+0.85%)
Mar 11, 2021
611.74
645.47
611.74
645.47
33,360
+28.98(+4.70%)
Mar 10, 2021
602.08
624.63
601.90
616.49
54,365
+5.56(+0.91%)
Mar 09, 2021
592.10
619.90
592.10
610.93
27,865
+23.06(+3.92%)
Mar 08, 2021
595.03
603.09
587.87
587.87
22,324
-12.04(-2.01%)
Mar 05, 2021
583.22
599.90
582.70
599.90
8,967
+12.99(+2.21%)
Mar 04, 2021
600.40
610.96
586.92
586.92
12,308
-14.21(-2.36%)
Mar 03, 2021
602.13
602.13
582.94
601.13
9,079
+4.37(+0.73%)
Mar 02, 2021
605.52
611.00
596.76
596.76
5,195
-8.75(-1.44%)
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
.