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
)
452.64
-1.35 (-0.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2018
723.10
729.47
722.08
723.32
15,928
-1.14(-0.16%)
Nov 29, 2018
728.20
737.73
724.23
724.46
10,377
-8.04(-1.10%)
Nov 28, 2018
719.05
733.06
713.39
732.50
24,820
+18.87(+2.64%)
Nov 27, 2018
698.22
718.47
697.57
713.62
19,765
+12.32(+1.76%)
Nov 26, 2018
691.11
701.31
685.57
701.31
12,502
+12.14(+1.76%)
Nov 23, 2018
683.55
691.03
683.55
689.17
1,499
+5.46(+0.80%)
Nov 21, 2018
683.70
683.70
683.70
0
+6.56(+0.97%)
Nov 20, 2018
670.68
677.14
652.11
677.14
8,525
+2.81(+0.42%)
Nov 19, 2018
677.03
677.04
671.68
674.33
11,165
-2.71(-0.40%)
Nov 16, 2018
681.23
686.27
676.19
677.04
6,746
-0.10(-0.02%)
Nov 15, 2018
674.23
677.96
663.93
677.14
19,986
+0.10(+0.02%)
Nov 14, 2018
681.70
681.70
670.49
677.04
18,049
-2.29(-0.34%)
Nov 13, 2018
666.75
679.36
660.22
679.32
25,532
+9.77(+1.46%)
Nov 12, 2018
638.74
672.12
638.74
669.56
3,481
+3.74(+0.56%)
Nov 09, 2018
662.09
665.82
662.09
665.82
6,425
+2.80(+0.42%)
Nov 08, 2018
662.61
669.29
662.61
663.02
1,668
-0.08(-0.01%)
Nov 07, 2018
650.59
663.09
650.59
663.09
2,968
+14.23(+2.19%)
Nov 06, 2018
640.61
648.86
634.26
648.86
8,274
+9.56(+1.50%)
Nov 05, 2018
635.19
640.72
633.42
639.30
2,353
+2.26(+0.35%)
Nov 02, 2018
631.66
642.29
629.51
637.04
6,639
+8.11(+1.29%)
Nov 01, 2018
635.13
640.40
621.23
628.93
6,715
-8.11(-1.27%)
Oct 31, 2018
633.14
643.22
633.14
637.04
3,094
-0.85(-0.13%)
Oct 30, 2018
635.00
638.75
635.00
637.89
4,101
+1.55(+0.24%)
Oct 29, 2018
640.98
644.35
633.13
636.34
9,862
-1.19(-0.19%)
Oct 26, 2018
641.08
645.18
635.00
637.53
8,138
-6.59(-1.02%)
Oct 25, 2018
638.74
653.68
638.74
644.13
8,403
+10.88(+1.72%)
Oct 24, 2018
639.68
647.05
632.39
633.25
6,765
-6.47(-1.01%)
Oct 23, 2018
624.83
642.81
624.83
639.72
9,876
+5.67(+0.89%)
Oct 22, 2018
644.81
647.14
631.32
634.05
9,911
-9.94(-1.54%)
Oct 19, 2018
642.98
649.01
638.37
643.99
10,173
+0.60(+0.09%)
Oct 18, 2018
640.77
646.21
635.00
643.39
11,275
-5.15(-0.79%)
Oct 17, 2018
641.54
650.86
635.05
648.54
8,841
+3.27(+0.51%)
Oct 16, 2018
635.94
661.50
635.00
645.27
9,418
+10.04(+1.58%)
Oct 15, 2018
640.15
645.06
635.00
635.23
7,160
-0.34(-0.05%)
Oct 12, 2018
656.93
670.59
635.57
635.57
10,280
-16.25(-2.49%)
Oct 11, 2018
661.92
663.02
637.33
651.81
14,872
+16.81(+2.65%)
Oct 10, 2018
638.73
662.58
628.51
635.00
21,385
-4.16(-0.65%)
Oct 09, 2018
638.44
650.18
638.44
639.17
8,286
+0.00(+0.00%)
Oct 08, 2018
633.14
639.96
615.82
639.17
9,329
+6.43(+1.02%)
Oct 05, 2018
624.83
634.73
624.83
632.74
9,744
+8.99(+1.44%)
Oct 04, 2018
625.95
629.63
620.29
623.74
10,692
-2.06(-0.33%)
Oct 03, 2018
631.24
634.67
619.32
625.80
9,435
-5.10(-0.81%)
Oct 02, 2018
626.60
636.87
621.46
630.90
5,952
-3.18(-0.50%)
Oct 01, 2018
650.38
650.38
632.20
634.07
10,054
-14.75(-2.27%)
Sep 28, 2018
639.67
648.83
633.28
648.83
5,675
+7.28(+1.14%)
Sep 27, 2018
655.60
658.35
641.54
641.54
4,865
-11.77(-1.80%)
Sep 26, 2018
636.80
658.07
635.66
653.31
19,354
+20.64(+3.26%)
Sep 25, 2018
617.59
640.91
616.28
632.67
14,905
+14.71(+2.38%)
Sep 24, 2018
614.46
617.96
611.66
617.96
15,437
+3.60(+0.59%)
Sep 21, 2018
599.14
619.18
599.14
614.37
28,591
+14.94(+2.49%)
Sep 20, 2018
592.98
600.45
592.89
599.43
9,123
+5.51(+0.93%)
Sep 19, 2018
593.96
600.22
592.05
593.92
6,986
-5.56(-0.93%)
Sep 18, 2018
595.74
601.57
594.85
599.47
5,839
-1.87(-0.31%)
Sep 17, 2018
582.71
601.34
582.71
601.34
10,759
+14.33(+2.44%)
Sep 14, 2018
592.33
597.28
587.01
587.01
2,034
-10.64(-1.78%)
Sep 13, 2018
600.08
600.45
590.69
597.65
3,813
-1.35(-0.23%)
Sep 12, 2018
599.19
605.67
598.26
599.00
5,813
+2.42(+0.41%)
Sep 11, 2018
587.31
596.58
587.31
596.58
6,354
+3.12(+0.53%)
Sep 10, 2018
592.67
596.16
592.67
593.46
1,888
+0.65(+0.11%)
Sep 07, 2018
597.37
597.37
592.81
592.81
2,360
-5.69(-0.95%)
Sep 06, 2018
605.92
605.92
594.49
598.49
1,909
-5.82(-0.96%)
Sep 05, 2018
605.25
605.25
604.32
604.32
1,202
-0.09(-0.02%)
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
.