Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Atrion Corp
(NQ:
ATRI
)
453.14
-1.33 (-0.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 5, 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 (%)
Jul 05, 2024
456.00
456.00
452.30
453.14
13,878
-1.33(-0.29%)
Jul 03, 2024
451.50
454.47
451.50
454.47
18,456
+1.08(+0.24%)
Jul 02, 2024
452.38
453.71
451.33
453.39
17,793
+1.27(+0.28%)
Jul 01, 2024
452.43
453.74
451.11
452.12
30,847
-0.31(-0.07%)
Jun 28, 2024
454.50
454.90
451.49
452.43
67,128
-0.71(-0.16%)
Jun 27, 2024
453.00
454.06
452.25
453.14
54,844
+0.22(+0.05%)
Jun 26, 2024
454.50
455.88
452.92
452.92
45,593
+0.43(+0.10%)
Jun 25, 2024
453.30
453.62
451.99
452.49
27,713
-0.87(-0.19%)
Jun 24, 2024
452.85
454.77
452.00
453.36
26,361
+1.38(+0.31%)
Jun 21, 2024
451.14
452.12
451.11
451.98
42,923
+1.98(+0.44%)
Jun 20, 2024
452.40
452.40
450.00
450.00
12,235
-6.18(-1.35%)
Jun 18, 2024
451.51
457.55
451.51
456.18
19,847
+4.27(+0.94%)
Jun 17, 2024
451.21
453.00
449.04
451.91
31,711
+0.81(+0.18%)
Jun 14, 2024
453.00
456.19
451.10
451.10
26,930
-0.69(-0.15%)
Jun 13, 2024
451.80
452.68
450.90
451.79
20,452
+0.74(+0.16%)
Jun 12, 2024
454.36
454.64
450.95
451.05
19,093
-1.14(-0.25%)
Jun 11, 2024
451.84
453.09
451.33
452.20
21,265
-0.40(-0.09%)
Jun 10, 2024
449.81
452.90
449.81
452.60
29,191
+2.15(+0.48%)
Jun 07, 2024
450.81
454.79
448.70
450.45
27,435
-1.34(-0.30%)
Jun 06, 2024
451.91
454.88
450.81
451.79
36,222
-2.11(-0.46%)
Jun 05, 2024
454.79
456.27
452.40
453.90
12,963
+0.21(+0.05%)
Jun 04, 2024
456.78
457.33
452.61
453.69
31,978
-3.33(-0.73%)
Jun 03, 2024
457.41
461.54
455.78
457.02
57,652
-1.00(-0.22%)
May 31, 2024
458.92
462.25
457.25
458.02
38,212
-2.04(-0.44%)
May 30, 2024
457.77
470.11
456.87
460.06
40,028
+1.89(+0.41%)
May 29, 2024
449.81
465.08
447.82
458.17
78,921
+4.33(+0.95%)
May 28, 2024
464.60
464.78
452.85
453.84
72,892
-6.85(-1.49%)
May 24, 2024
461.76
475.62
455.57
460.69
28,560
-1.06(-0.23%)
May 23, 2024
469.74
473.69
451.41
461.75
27,854
-7.95(-1.69%)
May 22, 2024
445.71
474.07
445.66
469.70
18,072
+20.64(+4.60%)
May 21, 2024
470.71
470.71
447.82
449.06
40,841
-21.05(-4.48%)
May 20, 2024
459.77
476.15
446.96
470.11
40,815
+7.12(+1.54%)
May 17, 2024
455.60
473.45
445.11
463.00
39,010
+9.36(+2.06%)
May 16, 2024
486.07
492.60
452.08
453.63
21,540
-39.96(-8.09%)
May 15, 2024
472.77
500.80
472.75
493.59
34,622
+20.06(+4.24%)
May 14, 2024
444.88
474.79
444.88
473.52
40,565
+35.95(+8.22%)
May 13, 2024
439.38
449.01
423.33
437.57
33,965
-5.62(-1.27%)
May 10, 2024
428.17
444.29
420.95
443.19
20,515
+17.47(+4.10%)
May 09, 2024
403.04
429.41
403.04
425.73
22,572
+17.53(+4.30%)
May 08, 2024
420.00
420.00
388.76
408.19
34,084
-6.99(-1.68%)
May 07, 2024
427.92
434.77
415.18
415.18
31,878
-17.71(-4.09%)
May 06, 2024
415.63
432.89
413.39
432.89
36,733
+19.95(+4.83%)
May 03, 2024
417.98
424.38
412.94
412.94
37,075
+0.00(+0.00%)
May 02, 2024
427.43
429.89
412.66
412.94
36,992
-11.87(-2.79%)
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
.