Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Atrion Corp
(NQ:
ATRI
)
453.99
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
May 31, 2018
553.09
557.64
546.58
548.44
5,968
-5.53(-1.00%)
May 30, 2018
541.79
556.34
541.79
553.97
7,056
+11.62(+2.14%)
May 29, 2018
540.12
546.30
537.75
542.35
6,115
-5.86(-1.07%)
May 25, 2018
548.21
548.21
548.21
0
+8.09(+1.50%)
May 24, 2018
543.70
549.84
538.31
540.12
11,318
-3.21(-0.59%)
May 23, 2018
558.15
558.15
543.33
543.33
3,231
-8.13(-1.47%)
May 22, 2018
568.89
568.89
551.46
551.46
5,939
-5.90(-1.06%)
May 21, 2018
553.79
562.15
551.46
557.37
9,211
+4.79(+0.87%)
May 18, 2018
554.02
554.02
551.23
552.58
4,305
-2.23(-0.40%)
May 17, 2018
567.03
567.03
547.98
554.81
3,249
-2.93(-0.52%)
May 16, 2018
549.93
560.52
549.93
557.74
8,662
+14.55(+2.68%)
May 15, 2018
539.19
543.19
535.43
543.19
5,397
-0.84(-0.15%)
May 14, 2018
553.55
553.55
539.15
544.03
8,150
-8.83(-1.60%)
May 11, 2018
557.11
566.10
549.84
552.86
12,472
-3.95(-0.71%)
May 10, 2018
558.95
566.48
550.95
556.81
13,915
-8.69(-1.54%)
May 09, 2018
573.35
586.07
565.50
565.50
12,359
-7.95(-1.39%)
May 08, 2018
572.19
577.49
564.71
573.45
19,278
-5.25(-0.91%)
May 07, 2018
585.93
587.90
577.63
578.70
6,977
-5.95(-1.02%)
May 04, 2018
583.76
589.23
577.72
584.65
8,620
+0.33(+0.06%)
May 03, 2018
585.62
591.04
580.00
584.32
19,456
-3.95(-0.67%)
May 02, 2018
591.06
591.90
588.27
588.27
4,745
+3.81(+0.65%)
May 01, 2018
576.33
585.58
576.33
584.46
4,856
+6.18(+1.07%)
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%)
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
.