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 (%)
Sep 30, 2020
596.80
601.23
594.25
594.25
11,065
+3.70(+0.63%)
Sep 29, 2020
599.32
600.88
589.60
590.55
10,852
-12.24(-2.03%)
Sep 28, 2020
600.14
638.85
600.14
602.79
9,373
+4.15(+0.69%)
Sep 25, 2020
620.30
620.30
589.44
598.64
4,951
-1.31(-0.22%)
Sep 24, 2020
600.80
636.02
596.15
599.95
15,090
+1.88(+0.31%)
Sep 23, 2020
598.05
598.07
598.00
598.07
4,156
-6.15(-1.02%)
Sep 22, 2020
600.90
604.22
599.95
604.22
2,865
-0.37(-0.06%)
Sep 21, 2020
615.52
615.52
598.05
604.59
7,707
-18.99(-3.04%)
Sep 18, 2020
613.42
623.58
598.05
623.58
19,172
+25.16(+4.20%)
Sep 17, 2020
602.32
602.32
598.42
598.42
2,123
-2.19(-0.37%)
Sep 16, 2020
582.87
600.62
582.16
600.62
9,540
+1.60(+0.27%)
Sep 15, 2020
602.01
605.50
598.05
599.01
2,724
-2.57(-0.43%)
Sep 14, 2020
599.95
601.58
598.05
601.58
4,247
+2.11(+0.35%)
Sep 11, 2020
597.35
602.30
597.35
599.48
3,591
-4.21(-0.70%)
Sep 10, 2020
602.17
605.44
602.09
603.69
3,003
-2.93(-0.48%)
Sep 09, 2020
606.62
606.62
604.35
606.62
2,248
+5.43(+0.90%)
Sep 08, 2020
597.73
601.19
596.43
601.19
3,471
-8.26(-1.36%)
Sep 04, 2020
624.99
624.99
592.34
609.45
5,070
-11.88(-1.91%)
Sep 03, 2020
629.19
637.49
621.34
621.34
6,096
-1.57(-0.25%)
Sep 02, 2020
606.05
636.14
606.05
622.91
6,555
+15.15(+2.49%)
Sep 01, 2020
603.01
607.76
600.51
607.76
3,739
+9.73(+1.63%)
Aug 31, 2020
620.81
621.58
597.37
598.03
7,221
-21.09(-3.41%)
Aug 28, 2020
620.07
626.69
619.12
619.12
2,535
-7.57(-1.21%)
Aug 27, 2020
634.52
635.64
626.67
626.69
4,766
-10.41(-1.63%)
Aug 26, 2020
637.63
644.65
637.11
637.11
4,164
+0.95(+0.15%)
Aug 25, 2020
632.33
637.16
606.81
636.16
7,284
+3.79(+0.60%)
Aug 24, 2020
627.16
632.37
625.44
632.37
2,487
+5.22(+0.83%)
Aug 21, 2020
649.03
650.02
625.75
627.16
6,443
-25.94(-3.97%)
Aug 20, 2020
628.59
658.03
626.69
653.10
7,431
+22.52(+3.57%)
Aug 19, 2020
624.27
630.57
623.11
630.57
5,678
+4.71(+0.75%)
Aug 18, 2020
620.90
630.58
612.07
625.86
3,369
+1.07(+0.17%)
Aug 17, 2020
622.58
628.68
618.77
624.79
4,538
+11.16(+1.82%)
Aug 14, 2020
613.65
618.80
601.65
613.63
2,746
-7.38(-1.19%)
Aug 13, 2020
616.75
624.23
616.75
621.01
2,185
-0.09(-0.02%)
Aug 12, 2020
612.03
637.53
610.61
621.11
4,792
+10.89(+1.78%)
Aug 11, 2020
621.16
624.23
610.22
610.22
3,478
-17.42(-2.78%)
Aug 10, 2020
632.33
632.33
609.09
627.64
6,279
+16.18(+2.65%)
Aug 07, 2020
622.91
625.75
596.93
611.46
5,281
-1.06(-0.17%)
Aug 06, 2020
623.12
623.12
611.31
612.52
2,898
+1.92(+0.31%)
Aug 05, 2020
615.33
615.33
610.60
610.60
5,705
-0.95(-0.15%)
Aug 04, 2020
586.93
611.55
586.93
611.55
7,431
+22.53(+3.83%)
Aug 03, 2020
598.28
598.28
581.29
589.01
13,503
+1.99(+0.34%)
Jul 31, 2020
589.30
590.71
584.38
587.03
14,049
-2.32(-0.39%)
Jul 30, 2020
586.51
610.76
581.39
589.35
7,999
-2.33(-0.39%)
Jul 29, 2020
599.24
599.24
590.94
591.68
7,224
-4.93(-0.83%)
Jul 28, 2020
599.81
607.13
594.51
596.61
6,765
-10.30(-1.70%)
Jul 27, 2020
615.33
615.33
606.91
606.91
3,625
-5.11(-0.84%)
Jul 24, 2020
590.06
614.76
590.06
612.02
4,119
+20.99(+3.55%)
Jul 23, 2020
600.21
600.21
591.03
591.03
3,590
-7.26(-1.21%)
Jul 22, 2020
604.92
604.92
598.29
598.29
2,666
-17.52(-2.85%)
Jul 21, 2020
632.35
639.82
615.82
615.82
3,184
-14.25(-2.26%)
Jul 20, 2020
623.63
630.06
623.63
630.06
2,547
-1.68(-0.27%)
Jul 17, 2020
617.23
631.74
612.02
631.74
3,169
+11.15(+1.80%)
Jul 16, 2020
621.96
628.92
620.59
620.59
3,196
-0.43(-0.07%)
Jul 15, 2020
628.00
628.00
615.37
621.01
4,597
+9.47(+1.55%)
Jul 14, 2020
611.55
611.55
611.55
611.55
1,886
+8.24(+1.37%)
Jul 13, 2020
609.46
621.46
603.31
603.31
3,800
+0.01(+0.00%)
Jul 10, 2020
595.26
603.30
591.19
603.30
5,387
+5.88(+0.98%)
Jul 09, 2020
603.59
603.59
595.45
597.42
3,833
-5.79(-0.96%)
Jul 08, 2020
608.72
608.72
603.22
603.22
3,759
-6.37(-1.05%)
Jul 07, 2020
613.94
617.23
606.20
609.59
2,641
-6.88(-1.12%)
Jul 06, 2020
621.86
643.73
606.55
616.47
6,050
+2.99(+0.49%)
Jul 02, 2020
612.78
613.48
612.78
613.48
3,591
+1.08(+0.18%)
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
.