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 (%)
Sep 30, 2021
675.92
683.66
669.68
669.68
5,271
-5.92(-0.88%)
Sep 29, 2021
676.94
682.74
672.47
675.60
5,644
+9.91(+1.49%)
Sep 28, 2021
665.36
667.57
659.61
665.69
7,496
-1.57(-0.23%)
Sep 27, 2021
653.84
682.44
653.84
667.26
8,756
+14.24(+2.18%)
Sep 24, 2021
647.54
656.02
647.54
653.02
4,047
+4.62(+0.71%)
Sep 23, 2021
655.28
657.20
643.37
648.40
7,366
-4.86(-0.74%)
Sep 22, 2021
657.68
658.98
652.88
653.26
6,006
-21.65(-3.21%)
Sep 21, 2021
672.08
682.84
662.04
674.91
8,980
-6.28(-0.92%)
Sep 20, 2021
700.11
699.90
675.92
681.19
7,480
-18.71(-2.67%)
Sep 17, 2021
706.03
717.90
697.91
699.90
30,791
-1.94(-0.28%)
Sep 16, 2021
705.01
705.68
701.84
701.84
5,519
-7.80(-1.10%)
Sep 15, 2021
708.06
712.46
697.80
709.64
7,482
-1.39(-0.20%)
Sep 14, 2021
729.68
729.68
711.03
711.03
13,347
-14.86(-2.05%)
Sep 13, 2021
743.34
750.64
723.03
725.89
8,998
+0.19(+0.03%)
Sep 10, 2021
714.78
725.70
714.40
725.70
12,367
+11.30(+1.58%)
Sep 09, 2021
703.21
720.72
699.33
714.40
13,613
+18.19(+2.61%)
Sep 08, 2021
695.62
705.72
695.62
696.22
6,693
-5.74(-0.82%)
Sep 07, 2021
684.52
701.95
680.82
701.95
7,712
+17.25(+2.52%)
Sep 03, 2021
675.14
688.05
675.14
684.70
8,706
+9.85(+1.46%)
Sep 02, 2021
675.14
679.66
674.85
674.85
3,748
+4.93(+0.74%)
Sep 01, 2021
660.11
674.92
660.11
669.92
7,516
+5.26(+0.79%)
Aug 31, 2021
682.47
682.47
664.66
664.66
7,073
-9.16(-1.36%)
Aug 30, 2021
673.83
673.83
673.83
673.83
1,685
+1.55(+0.23%)
Aug 27, 2021
669.36
679.38
666.80
672.27
4,684
+2.91(+0.43%)
Aug 26, 2021
671.30
679.93
669.36
669.36
6,262
-10.51(-1.55%)
Aug 25, 2021
683.23
700.51
675.40
679.88
12,499
-3.88(-0.57%)
Aug 24, 2021
675.14
699.63
670.30
683.76
14,240
+10.05(+1.49%)
Aug 23, 2021
662.68
688.45
654.90
673.70
17,560
+9.05(+1.36%)
Aug 20, 2021
656.25
669.39
656.25
664.65
7,714
+12.03(+1.84%)
Aug 19, 2021
641.66
652.62
640.65
652.62
6,818
+14.43(+2.26%)
Aug 18, 2021
631.18
665.56
631.18
638.19
12,237
+0.79(+0.12%)
Aug 17, 2021
614.48
639.20
614.48
637.40
6,701
+22.88(+3.72%)
Aug 16, 2021
601.69
619.23
601.69
614.52
6,264
+13.89(+2.31%)
Aug 13, 2021
606.19
606.19
600.63
600.63
1,527
-5.55(-0.92%)
Aug 12, 2021
608.10
608.56
601.37
606.19
5,256
-1.82(-0.30%)
Aug 11, 2021
608.31
608.83
607.14
608.01
2,305
-9.48(-1.54%)
Aug 10, 2021
617.49
617.49
617.49
617.49
847
-1.16(-0.19%)
Aug 09, 2021
622.47
637.29
618.65
618.65
7,776
-0.85(-0.14%)
Aug 06, 2021
609.92
619.50
607.08
619.50
4,374
+17.97(+2.99%)
Aug 05, 2021
603.33
603.33
601.53
601.53
1,167
-5.95(-0.98%)
Aug 04, 2021
610.03
612.42
604.27
607.48
5,956
-0.60(-0.10%)
Aug 03, 2021
606.63
608.08
603.63
608.08
4,449
+0.74(+0.12%)
Aug 02, 2021
601.02
608.01
601.02
607.35
9,005
+5.05(+0.84%)
Jul 30, 2021
605.24
605.24
602.30
602.30
4,581
+1.18(+0.20%)
Jul 29, 2021
600.63
608.03
597.02
601.12
7,830
+2.40(+0.40%)
Jul 28, 2021
587.95
598.72
587.95
598.72
4,704
+18.29(+3.15%)
Jul 27, 2021
585.51
585.60
580.43
580.43
3,311
-5.88(-1.00%)
Jul 26, 2021
588.97
588.97
582.73
586.31
4,435
-3.22(-0.55%)
Jul 23, 2021
584.16
589.52
581.77
589.52
8,182
+4.40(+0.75%)
Jul 22, 2021
588.48
588.48
581.28
585.12
8,245
+0.43(+0.07%)
Jul 21, 2021
588.95
592.24
584.69
584.69
4,974
-4.60(-0.78%)
Jul 20, 2021
588.31
604.38
588.31
589.28
7,822
+5.12(+0.88%)
Jul 19, 2021
583.80
584.16
583.20
584.16
5,716
-0.12(-0.02%)
Jul 16, 2021
589.56
591.71
584.28
584.28
3,214
+0.40(+0.07%)
Jul 15, 2021
580.81
583.87
579.35
583.87
4,123
+4.49(+0.78%)
Jul 14, 2021
586.06
586.54
579.38
579.38
2,895
-3.78(-0.65%)
Jul 13, 2021
588.24
588.24
583.17
583.17
6,389
-4.89(-0.83%)
Jul 12, 2021
588.06
588.06
588.06
588.06
1,763
+7.11(+1.22%)
Jul 09, 2021
571.70
582.72
571.18
580.95
7,083
+11.88(+2.09%)
Jul 08, 2021
568.12
569.80
561.15
569.07
3,847
-1.15(-0.20%)
Jul 07, 2021
574.59
575.54
570.22
570.22
4,319
+0.52(+0.09%)
Jul 06, 2021
581.29
581.29
566.12
569.70
8,013
-7.76(-1.34%)
Jul 02, 2021
597.57
597.57
575.03
577.46
6,217
-19.94(-3.34%)
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
.