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, 2022
603.95
607.01
600.24
607.01
4,957
-2.38(-0.39%)
May 27, 2022
608.17
609.38
608.17
609.38
2,975
+7.96(+1.32%)
May 26, 2022
620.73
620.73
601.42
601.42
4,575
-7.72(-1.27%)
May 25, 2022
610.11
614.35
609.14
609.14
3,318
+6.27(+1.04%)
May 24, 2022
590.60
602.87
590.60
602.87
4,324
-4.34(-0.72%)
May 23, 2022
600.95
611.47
596.30
607.21
4,686
+6.60(+1.10%)
May 20, 2022
596.23
600.61
582.62
600.61
7,217
+2.02(+0.34%)
May 19, 2022
589.84
601.84
589.84
598.59
6,108
-10.10(-1.66%)
May 18, 2022
608.69
608.69
608.69
608.69
2,554
-9.14(-1.48%)
May 17, 2022
616.21
617.83
616.21
617.83
2,303
+7.72(+1.27%)
May 16, 2022
601.55
611.57
598.82
610.11
5,152
+17.38(+2.93%)
May 13, 2022
590.37
597.56
590.37
592.73
6,359
+8.69(+1.49%)
May 12, 2022
584.04
584.04
584.04
584.04
3,460
-11.73(-1.97%)
May 11, 2022
616.86
619.98
595.77
595.77
4,327
-11.64(-1.92%)
May 10, 2022
610.23
613.00
607.41
607.41
3,682
+6.38(+1.06%)
May 09, 2022
611.79
611.79
597.56
601.03
4,463
-11.97(-1.95%)
May 06, 2022
601.59
613.00
594.90
613.00
3,747
-0.44(-0.07%)
May 05, 2022
613.44
613.44
613.44
613.44
2,510
-22.91(-3.60%)
May 04, 2022
619.77
636.35
619.77
636.35
2,955
+13.50(+2.17%)
May 03, 2022
621.69
624.17
613.97
622.85
3,335
+6.08(+0.99%)
May 02, 2022
613.63
617.83
595.32
616.77
5,478
+11.86(+1.96%)
Apr 29, 2022
610.47
610.47
603.36
604.91
3,540
-25.37(-4.03%)
Apr 28, 2022
630.28
630.28
630.28
630.28
2,750
-7.84(-1.23%)
Apr 27, 2022
632.08
638.12
629.40
638.12
3,580
-2.05(-0.32%)
Apr 26, 2022
645.82
645.82
640.17
640.17
2,036
-15.07(-2.30%)
Apr 25, 2022
646.79
655.24
646.79
655.24
2,404
+2.65(+0.41%)
Apr 22, 2022
654.85
657.75
652.58
652.58
3,285
-16.78(-2.51%)
Apr 21, 2022
669.36
669.36
669.36
669.36
1,582
-22.78(-3.29%)
Apr 20, 2022
694.21
694.21
687.22
692.14
2,625
-16.20(-2.29%)
Apr 19, 2022
708.34
708.34
708.34
708.34
1,839
-3.85(-0.54%)
Apr 18, 2022
709.05
713.07
708.41
712.19
1,929
+4.70(+0.66%)
Apr 14, 2022
730.91
730.91
707.49
707.49
2,694
-22.55(-3.09%)
Apr 13, 2022
740.16
740.16
729.19
730.04
3,731
-6.77(-0.92%)
Apr 12, 2022
721.61
736.81
721.61
736.81
7,595
+26.10(+3.67%)
Apr 11, 2022
713.40
714.36
709.35
710.71
4,178
-3.65(-0.51%)
Apr 08, 2022
704.71
718.23
704.71
714.36
6,935
+2.90(+0.41%)
Apr 07, 2022
722.57
723.25
711.46
711.46
2,619
-4.84(-0.68%)
Apr 06, 2022
695.06
727.78
695.06
716.29
7,506
+26.18(+3.79%)
Apr 05, 2022
690.12
690.12
690.12
690.12
1,910
+9.38(+1.38%)
Apr 04, 2022
685.40
688.30
680.73
680.73
4,170
-4.40(-0.64%)
Apr 01, 2022
677.59
685.13
677.59
685.13
2,959
-3.17(-0.46%)
Mar 31, 2022
688.30
688.30
688.30
688.30
1,649
-2.13(-0.31%)
Mar 30, 2022
690.43
690.43
690.43
690.43
1,181
-11.38(-1.62%)
Mar 29, 2022
706.55
711.50
698.15
701.82
3,695
-4.21(-0.60%)
Mar 28, 2022
722.23
722.23
706.02
706.02
3,423
-1.91(-0.27%)
Mar 25, 2022
714.02
714.02
707.93
707.93
1,772
+4.04(+0.57%)
Mar 24, 2022
696.86
703.89
694.09
703.89
2,654
+10.65(+1.54%)
Mar 23, 2022
696.58
701.13
689.96
693.24
3,955
-8.51(-1.21%)
Mar 22, 2022
706.64
712.61
701.76
701.76
2,440
-7.23(-1.02%)
Mar 21, 2022
713.42
713.42
708.99
708.99
1,371
-4.11(-0.58%)
Mar 18, 2022
724.14
724.14
713.10
713.10
9,747
-10.63(-1.47%)
Mar 17, 2022
748.15
748.35
721.29
723.73
3,029
-5.50(-0.75%)
Mar 16, 2022
704.71
729.23
703.75
729.23
4,697
+16.80(+2.36%)
Mar 15, 2022
738.92
749.21
712.43
712.43
5,463
-24.13(-3.28%)
Mar 14, 2022
730.78
756.65
724.02
736.57
12,094
+42.23(+6.08%)
Mar 11, 2022
722.06
735.59
694.34
694.34
6,868
-20.93(-2.93%)
Mar 10, 2022
692.95
715.27
690.32
715.27
4,066
+28.98(+4.22%)
Mar 09, 2022
703.58
712.43
675.85
686.29
12,228
-6.93(-1.00%)
Mar 08, 2022
686.84
699.44
686.84
693.23
4,380
-4.00(-0.57%)
Mar 07, 2022
695.65
700.29
695.65
697.22
2,423
+0.00(+0.00%)
Mar 04, 2022
697.99
702.02
697.22
697.22
1,901
-1.83(-0.26%)
Mar 03, 2022
699.05
699.05
699.05
699.05
1,094
-10.49(-1.48%)
Mar 02, 2022
702.45
718.31
702.45
709.54
5,450
+6.16(+0.88%)
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
.