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
)
472.40
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2018
590.27
590.27
563.22
578.28
5,603
-5.39(-0.92%)
Apr 27, 2018
586.46
594.92
583.67
583.67
4,644
-1.67(-0.29%)
Apr 26, 2018
582.86
591.90
582.84
585.35
4,859
-2.14(-0.36%)
Apr 25, 2018
592.13
594.45
579.35
587.48
5,762
+3.72(+0.64%)
Apr 24, 2018
597.66
599.96
573.45
583.76
6,794
-6.04(-1.02%)
Apr 23, 2018
597.71
597.71
588.88
589.81
3,702
-1.21(-0.20%)
Apr 20, 2018
584.09
594.92
582.93
591.01
8,713
+5.72(+0.98%)
Apr 19, 2018
572.42
586.74
572.42
585.30
5,571
+8.78(+1.52%)
Apr 18, 2018
574.47
582.84
570.66
576.51
8,535
+2.04(+0.36%)
Apr 17, 2018
571.68
574.47
559.67
574.47
10,021
+10.55(+1.87%)
Apr 16, 2018
568.94
574.19
560.52
563.92
17,242
-0.51(-0.09%)
Apr 13, 2018
565.54
570.61
563.03
564.43
5,258
-0.05(-0.01%)
Apr 12, 2018
565.22
568.43
561.46
564.48
7,512
-2.46(-0.43%)
Apr 11, 2018
557.23
566.99
546.15
566.94
7,406
+8.27(+1.48%)
Apr 10, 2018
556.85
561.50
556.85
558.67
6,804
+6.04(+1.09%)
Apr 09, 2018
570.75
572.14
552.62
552.62
17,450
-6.97(-1.25%)
Apr 06, 2018
559.92
571.68
539.66
559.60
11,003
-6.51(-1.15%)
Apr 05, 2018
565.17
581.44
562.11
566.10
13,597
+2.65(+0.47%)
Apr 04, 2018
554.02
572.70
554.02
563.45
9,885
+1.81(+0.32%)
Apr 03, 2018
559.22
561.64
539.15
561.64
12,014
+5.86(+1.05%)
Apr 02, 2018
588.41
588.41
539.71
555.78
16,516
-31.05(-5.29%)
Mar 29, 2018
586.83
586.83
586.83
0
-2.37(-0.40%)
Mar 28, 2018
585.48
594.09
584.69
589.20
4,955
+8.23(+1.42%)
Mar 27, 2018
580.93
594.92
578.19
580.98
4,140
+0.28(+0.05%)
Mar 26, 2018
562.62
581.90
562.62
580.70
12,554
+24.36(+4.38%)
Mar 23, 2018
564.85
577.26
563.69
556.34
6,364
-8.37(-1.48%)
Mar 22, 2018
580.98
587.48
564.71
564.71
10,066
-20.92(-3.57%)
Mar 21, 2018
580.00
600.50
580.00
585.62
7,732
+6.41(+1.11%)
Mar 20, 2018
571.68
583.21
569.82
579.21
13,225
+11.25(+1.98%)
Mar 19, 2018
564.29
567.96
557.69
567.96
13,890
+4.18(+0.74%)
Mar 16, 2018
563.78
570.80
556.30
563.78
29,432
-0.84(-0.15%)
Mar 15, 2018
564.24
572.61
551.81
564.62
13,824
+4.93(+0.88%)
Mar 14, 2018
561.04
562.73
544.35
559.69
16,883
+2.56(+0.46%)
Mar 13, 2018
562.14
569.84
552.36
557.13
8,508
+0.05(+0.01%)
Mar 12, 2018
559.03
567.43
554.77
557.09
10,361
-2.78(-0.50%)
Mar 09, 2018
579.03
580.46
559.87
559.87
6,227
-16.24(-2.82%)
Mar 08, 2018
572.76
589.92
572.76
576.10
8,087
+6.45(+1.13%)
Mar 07, 2018
549.62
584.22
548.37
569.66
13,299
+15.73(+2.84%)
Mar 06, 2018
536.21
554.30
531.57
553.93
8,634
+13.92(+2.58%)
Mar 05, 2018
534.36
556.99
529.72
540.02
18,943
+11.50(+2.18%)
Mar 02, 2018
533.43
553.28
522.72
528.51
10,529
-9.18(-1.71%)
Mar 01, 2018
545.72
558.48
533.43
537.70
9,507
-8.63(-1.58%)
Feb 28, 2018
498.22
577.96
498.22
546.33
30,266
+42.40(+8.41%)
Feb 27, 2018
519.19
519.19
503.93
503.93
4,023
-6.31(-1.24%)
Feb 26, 2018
500.03
522.67
489.58
510.24
11,469
+2.04(+0.40%)
Feb 23, 2018
533.38
542.80
506.20
508.20
7,462
-32.56(-6.02%)
Feb 22, 2018
496.32
540.76
491.92
540.76
4,912
+52.05(+10.65%)
Feb 21, 2018
496.69
479.48
488.71
11,725
-7.98(-1.61%)
Feb 20, 2018
502.68
514.92
496.69
496.69
11,607
-10.76(-2.12%)
Feb 16, 2018
507.45
507.45
507.45
0
-1.48(-0.29%)
Feb 15, 2018
524.15
526.75
502.72
508.94
11,013
-11.50(-2.21%)
Feb 14, 2018
524.15
531.25
520.44
520.44
10,752
-0.23(-0.04%)
Feb 13, 2018
523.64
531.57
514.80
520.67
6,522
-4.41(-0.84%)
Feb 12, 2018
505.74
526.01
501.01
525.08
6,979
+18.74(+3.70%)
Feb 09, 2018
497.25
506.34
487.97
506.34
4,284
+2.13(+0.42%)
Feb 08, 2018
512.23
512.23
504.21
504.21
3,365
-8.72(-1.70%)
Feb 07, 2018
514.88
501.89
512.93
5,744
+11.04(+2.20%)
Feb 06, 2018
505.78
506.99
487.97
501.89
10,964
-12.99(-2.52%)
Feb 05, 2018
506.20
519.56
506.20
514.88
7,473
+4.55(+0.89%)
Feb 02, 2018
519.56
519.56
503.42
510.33
8,822
-16.14(-3.07%)
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
.