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, 2023
293.20
309.39
290.61
306.75
13,763
+12.38(+4.21%)
Nov 29, 2023
290.31
297.64
289.83
294.37
6,515
+1.39(+0.48%)
Nov 28, 2023
306.01
306.01
292.12
292.98
5,942
-11.98(-3.93%)
Nov 27, 2023
296.25
320.60
294.74
304.95
5,619
+4.76(+1.59%)
Nov 24, 2023
309.32
309.32
300.20
300.20
2,879
+8.46(+2.90%)
Nov 22, 2023
284.40
291.73
273.89
291.73
6,456
+3.09(+1.07%)
Nov 21, 2023
296.05
296.05
276.92
288.64
14,165
-11.47(-3.82%)
Nov 20, 2023
297.67
307.11
289.34
300.11
9,477
+5.84(+1.98%)
Nov 17, 2023
295.34
295.34
283.73
294.27
5,527
+4.54(+1.57%)
Nov 16, 2023
296.25
296.25
276.43
289.73
7,422
+4.06(+1.42%)
Nov 15, 2023
322.91
322.91
271.54
285.67
9,151
-33.57(-10.52%)
Nov 14, 2023
304.05
319.24
304.05
319.24
4,224
+14.99(+4.93%)
Nov 13, 2023
305.37
321.09
304.25
304.25
5,342
-4.80(-1.55%)
Nov 10, 2023
309.05
309.05
309.05
309.05
3,508
-0.01(-0.00%)
Nov 09, 2023
311.96
311.96
305.63
309.06
4,982
-7.33(-2.32%)
Nov 08, 2023
311.03
316.39
311.03
316.39
3,598
-15.36(-4.63%)
Nov 07, 2023
329.80
333.05
316.09
331.76
15,185
+3.52(+1.07%)
Nov 06, 2023
336.72
339.39
324.06
328.24
4,115
-4.34(-1.31%)
Nov 03, 2023
332.20
332.58
332.20
332.58
2,352
-1.67(-0.50%)
Nov 02, 2023
343.24
343.24
334.25
334.25
2,281
+6.11(+1.86%)
Nov 01, 2023
326.47
338.53
326.47
328.14
3,304
-9.56(-2.83%)
Oct 31, 2023
331.85
337.70
329.41
337.70
4,290
+7.74(+2.35%)
Oct 30, 2023
336.69
338.98
319.52
329.96
5,730
-8.95(-2.64%)
Oct 27, 2023
338.94
338.94
335.89
338.90
4,471
+16.86(+5.23%)
Oct 26, 2023
320.34
328.17
301.23
322.05
11,516
+4.08(+1.28%)
Oct 25, 2023
327.06
327.06
316.04
317.97
6,168
-12.69(-3.84%)
Oct 24, 2023
334.17
337.30
328.20
330.66
4,014
-2.12(-0.64%)
Oct 23, 2023
341.02
341.02
331.20
332.78
5,009
-9.97(-2.91%)
Oct 20, 2023
350.56
350.56
340.78
342.76
11,781
-7.80(-2.23%)
Oct 19, 2023
359.64
360.43
349.25
350.56
8,586
-13.82(-3.79%)
Oct 18, 2023
387.55
387.55
364.38
364.38
5,866
-29.46(-7.48%)
Oct 17, 2023
403.47
403.47
393.84
393.84
7,003
-8.55(-2.13%)
Oct 16, 2023
391.74
407.21
395.92
402.39
12,874
+8.09(+2.05%)
Oct 13, 2023
396.52
396.84
389.62
394.30
5,502
-6.54(-1.63%)
Oct 12, 2023
414.83
414.83
399.93
400.84
6,046
+2.88(+0.72%)
Oct 11, 2023
401.92
401.92
395.84
397.96
8,175
+1.78(+0.45%)
Oct 10, 2023
400.44
400.99
395.00
396.18
6,478
-4.05(-1.01%)
Oct 09, 2023
396.08
400.23
396.08
400.23
1,890
+1.29(+0.32%)
Oct 06, 2023
394.99
398.94
394.99
398.94
4,265
+1.97(+0.50%)
Oct 05, 2023
390.65
398.28
390.65
396.97
3,848
-3.18(-0.79%)
Oct 04, 2023
404.87
414.74
397.50
400.15
8,030
-4.42(-1.09%)
Oct 03, 2023
414.29
427.73
400.65
404.57
11,172
+1.63(+0.40%)
Oct 02, 2023
409.78
418.49
401.55
402.94
2,583
-5.06(-1.24%)
Sep 29, 2023
396.52
408.00
395.97
408.00
4,259
-8.42(-2.02%)
Sep 28, 2023
414.02
416.42
414.02
416.42
2,532
+1.68(+0.40%)
Sep 27, 2023
395.45
415.35
394.30
414.74
9,899
+18.57(+4.69%)
Sep 26, 2023
402.80
402.80
394.99
396.18
8,006
-18.17(-4.39%)
Sep 25, 2023
417.36
414.35
410.79
414.35
6,940
-9.53(-2.25%)
Sep 22, 2023
423.88
423.88
423.88
423.88
3,996
-11.58(-2.66%)
Sep 21, 2023
442.97
442.97
435.46
435.46
4,328
-3.01(-0.69%)
Sep 20, 2023
439.48
439.48
438.47
438.47
3,695
-5.80(-1.30%)
Sep 19, 2023
434.08
451.08
434.08
444.27
4,092
-7.90(-1.75%)
Sep 18, 2023
459.17
464.20
452.17
452.17
1,872
-2.07(-0.46%)
Sep 15, 2023
444.37
454.24
439.35
454.24
12,732
+9.28(+2.09%)
Sep 14, 2023
438.43
446.34
438.43
444.96
1,890
+13.62(+3.16%)
Sep 13, 2023
442.14
442.14
431.34
431.34
3,731
-7.84(-1.79%)
Sep 12, 2023
449.67
449.67
435.32
439.18
3,214
-4.92(-1.11%)
Sep 11, 2023
444.11
444.11
444.11
444.11
1,928
-2.59(-0.58%)
Sep 08, 2023
446.70
446.70
446.70
446.70
1,699
-8.02(-1.76%)
Sep 07, 2023
454.72
454.72
454.72
454.72
2,152
-10.13(-2.18%)
Sep 06, 2023
464.85
464.85
464.85
464.85
2,514
+11.50(+2.54%)
Sep 05, 2023
456.98
456.98
453.34
453.34
2,171
-8.46(-1.83%)
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
.