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
)
423.29
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024
420.00
427.50
414.03
423.29
24,016
+3.29(+0.78%)
Apr 29, 2024
391.05
420.60
391.05
420.00
31,247
+24.99(+6.33%)
Apr 26, 2024
405.40
410.98
388.97
395.01
26,395
-3.96(-0.99%)
Apr 25, 2024
417.37
420.00
396.23
398.97
31,403
-25.22(-5.95%)
Apr 24, 2024
402.65
425.26
402.65
424.19
20,867
+18.90(+4.66%)
Apr 23, 2024
403.30
419.19
401.50
405.29
39,708
+5.46(+1.37%)
Apr 22, 2024
409.00
424.72
399.83
399.83
30,914
-2.52(-0.63%)
Apr 19, 2024
383.00
408.00
381.31
402.35
38,766
+16.65(+4.32%)
Apr 18, 2024
399.00
407.29
385.70
385.70
25,747
-13.06(-3.28%)
Apr 17, 2024
408.40
412.89
398.76
398.76
35,436
-10.37(-2.53%)
Apr 16, 2024
401.45
409.13
398.80
409.13
22,594
+10.45(+2.62%)
Apr 15, 2024
395.40
405.58
395.40
398.68
22,273
-0.67(-0.17%)
Apr 12, 2024
402.03
402.03
394.00
399.35
16,359
-3.75(-0.93%)
Apr 11, 2024
427.30
432.77
403.00
403.10
39,845
-24.48(-5.73%)
Apr 10, 2024
436.03
448.48
414.70
427.58
38,827
-14.16(-3.21%)
Apr 09, 2024
418.78
443.28
418.30
441.74
33,197
+24.97(+5.99%)
Apr 08, 2024
416.01
432.50
416.01
416.77
43,146
+0.67(+0.16%)
Apr 05, 2024
416.40
421.00
414.12
416.10
37,431
-3.53(-0.84%)
Apr 04, 2024
405.76
426.89
397.38
419.63
34,164
+14.32(+3.53%)
Apr 03, 2024
378.51
407.55
375.83
405.31
28,373
+24.22(+6.36%)
Apr 02, 2024
401.36
401.36
374.83
381.09
21,217
-27.71(-6.78%)
Apr 01, 2024
468.00
468.00
405.68
408.80
34,899
-54.75(-11.81%)
Mar 28, 2024
444.21
467.40
444.21
463.55
29,432
+15.55(+3.47%)
Mar 27, 2024
450.00
450.23
443.77
448.00
31,302
+10.92(+2.50%)
Mar 26, 2024
436.30
440.00
427.77
437.08
16,740
+0.08(+0.02%)
Mar 25, 2024
424.00
447.17
424.00
437.00
20,932
+10.79(+2.53%)
Mar 22, 2024
443.98
447.05
425.29
426.21
25,505
-16.67(-3.76%)
Mar 21, 2024
435.31
443.80
435.11
442.88
17,020
+6.78(+1.55%)
Mar 20, 2024
449.25
450.00
435.34
436.10
21,690
+7.50(+1.75%)
Mar 19, 2024
430.50
439.33
420.25
428.60
25,350
-3.60(-0.83%)
Mar 18, 2024
442.00
444.97
432.20
432.20
28,717
-3.90(-0.89%)
Mar 15, 2024
409.27
438.75
409.27
436.10
41,072
+18.05(+4.32%)
Mar 14, 2024
424.89
424.89
414.59
418.05
26,686
-5.12(-1.21%)
Mar 13, 2024
436.21
436.21
421.03
423.17
17,781
-8.34(-1.93%)
Mar 12, 2024
432.75
432.75
416.55
431.51
30,393
-1.84(-0.42%)
Mar 11, 2024
428.87
438.88
422.83
433.35
15,840
-5.17(-1.18%)
Mar 08, 2024
407.81
438.72
407.81
438.52
6,988
+26.66(+6.47%)
Mar 07, 2024
393.70
417.83
386.97
411.86
24,137
+19.91(+5.08%)
Mar 06, 2024
408.24
408.24
384.50
391.95
32,138
-16.66(-4.08%)
Mar 05, 2024
386.47
409.09
386.47
408.62
28,948
+22.12(+5.72%)
Mar 04, 2024
356.87
389.76
356.87
386.49
20,931
+29.48(+8.26%)
Mar 01, 2024
364.40
364.40
356.17
357.01
10,434
-9.07(-2.48%)
Feb 29, 2024
366.09
366.09
366.09
366.09
6,526
+4.97(+1.38%)
Feb 28, 2024
351.04
363.10
351.04
361.11
14,846
+11.63(+3.33%)
Feb 27, 2024
357.14
358.09
349.48
349.48
9,011
-2.49(-0.71%)
Feb 26, 2024
357.30
357.30
351.19
351.97
10,928
+3.46(+0.99%)
Feb 23, 2024
339.69
348.51
339.69
348.51
4,813
+10.10(+2.98%)
Feb 22, 2024
334.49
338.41
334.49
338.41
3,850
-22.58(-6.26%)
Feb 21, 2024
365.65
365.65
360.99
360.99
2,861
+6.79(+1.92%)
Feb 20, 2024
358.82
358.82
345.64
354.20
5,605
+3.82(+1.09%)
Feb 16, 2024
344.22
360.25
344.22
350.38
5,999
-1.59(-0.45%)
Feb 15, 2024
333.02
355.51
333.02
351.97
5,152
+17.83(+5.34%)
Feb 14, 2024
335.84
335.84
334.14
334.14
5,740
-5.29(-1.56%)
Feb 13, 2024
374.91
401.52
339.44
339.44
7,886
-48.05(-12.40%)
Feb 12, 2024
371.81
392.82
371.81
387.49
6,307
+10.08(+2.67%)
Feb 09, 2024
377.57
377.57
369.52
377.41
5,719
+10.97(+2.99%)
Feb 08, 2024
348.57
375.55
348.57
366.44
7,977
+0.54(+0.15%)
Feb 07, 2024
353.15
368.00
353.15
365.90
7,379
+19.38(+5.59%)
Feb 06, 2024
346.94
348.16
338.12
346.52
12,550
+15.24(+4.60%)
Feb 05, 2024
333.27
334.16
328.45
331.28
7,052
-4.97(-1.48%)
Feb 02, 2024
318.37
338.04
318.35
336.25
7,097
+11.94(+3.68%)
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
.