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 (%)
Mar 31, 2022
688.02
688.02
688.02
688.02
1,649
-2.13(-0.31%)
Mar 30, 2022
690.15
690.15
690.15
690.15
1,182
-11.38(-1.62%)
Mar 29, 2022
706.26
711.21
697.86
701.53
3,696
-4.21(-0.60%)
Mar 28, 2022
721.94
721.94
705.73
705.73
3,425
-1.91(-0.27%)
Mar 25, 2022
713.72
713.72
707.64
707.64
1,773
+4.04(+0.57%)
Mar 24, 2022
696.58
703.60
693.81
703.60
2,656
+10.64(+1.54%)
Mar 23, 2022
696.30
700.85
689.68
692.96
3,956
-8.51(-1.21%)
Mar 22, 2022
706.35
712.32
701.47
701.47
2,441
-7.23(-1.02%)
Mar 21, 2022
713.13
713.13
708.70
708.70
1,372
-4.11(-0.58%)
Mar 18, 2022
723.85
723.85
712.81
712.81
9,751
-10.62(-1.47%)
Mar 17, 2022
747.85
748.05
720.99
723.43
3,031
-5.50(-0.75%)
Mar 16, 2022
704.42
728.93
703.46
728.93
4,699
+16.79(+2.36%)
Mar 15, 2022
738.62
748.91
712.14
712.14
5,465
-24.12(-3.28%)
Mar 14, 2022
730.48
756.34
723.72
736.27
12,099
+42.21(+6.08%)
Mar 11, 2022
721.76
735.28
694.06
694.06
6,871
-20.92(-2.93%)
Mar 10, 2022
692.66
714.98
690.04
714.98
4,068
+28.97(+4.22%)
Mar 09, 2022
703.29
712.14
675.57
686.01
12,233
-6.93(-1.00%)
Mar 08, 2022
686.56
699.15
686.56
692.94
4,381
-3.99(-0.57%)
Mar 07, 2022
695.37
700.00
695.37
696.94
2,424
+0.00(+0.00%)
Mar 04, 2022
697.71
701.73
696.94
696.94
1,902
-1.83(-0.26%)
Mar 03, 2022
698.76
698.76
698.76
698.76
1,095
-10.49(-1.48%)
Mar 02, 2022
702.17
718.01
702.17
709.25
5,452
+6.16(+0.88%)
Mar 01, 2022
711.64
713.08
703.10
703.10
5,138
+14.57(+2.12%)
Feb 28, 2022
676.33
701.19
676.33
688.52
4,727
+9.35(+1.38%)
Feb 25, 2022
674.25
679.18
668.10
679.18
4,173
+13.14(+1.97%)
Feb 24, 2022
629.73
666.04
629.19
666.04
3,702
+37.59(+5.98%)
Feb 23, 2022
626.57
636.93
626.57
628.46
3,963
-10.55(-1.65%)
Feb 22, 2022
629.47
639.00
629.47
639.00
2,587
+4.72(+0.74%)
Feb 18, 2022
634.29
0
+5.56(+0.88%)
Feb 17, 2022
629.96
634.19
628.72
628.72
5,426
-10.10(-1.58%)
Feb 16, 2022
628.53
638.83
628.53
638.83
2,150
+4.94(+0.78%)
Feb 15, 2022
628.46
646.24
628.46
633.89
6,357
+10.10(+1.62%)
Feb 14, 2022
633.82
633.82
623.80
623.80
3,548
-4.99(-0.79%)
Feb 11, 2022
629.86
629.86
628.78
628.78
2,544
-5.41(-0.85%)
Feb 10, 2022
634.58
643.15
630.33
634.19
7,382
+1.01(+0.16%)
Feb 09, 2022
627.45
634.31
621.68
633.18
5,648
+10.63(+1.71%)
Feb 08, 2022
606.28
632.31
605.32
622.55
9,832
+14.34(+2.36%)
Feb 07, 2022
597.64
611.09
597.62
608.21
11,329
+0.00(+0.00%)
Feb 04, 2022
577.41
608.21
577.41
608.21
10,272
+29.45(+5.09%)
Feb 03, 2022
577.41
581.77
577.41
578.76
3,128
-11.55(-1.96%)
Feb 02, 2022
592.81
592.81
590.31
590.31
4,135
-2.60(-0.44%)
Feb 01, 2022
592.14
594.73
573.56
592.90
6,377
+10.29(+1.77%)
Jan 31, 2022
599.32
577.63
582.62
5,155
-4.42(-0.75%)
Jan 28, 2022
564.21
587.03
563.24
587.03
7,053
+2.59(+0.44%)
Jan 27, 2022
578.62
589.66
578.62
584.45
3,861
-1.37(-0.23%)
Jan 26, 2022
604.36
619.07
584.65
585.81
5,350
-15.22(-2.53%)
Jan 25, 2022
628.97
628.97
601.04
601.04
11,035
-24.97(-3.99%)
Jan 24, 2022
597.54
626.01
595.62
626.01
9,598
+32.14(+5.41%)
Jan 21, 2022
606.10
608.59
593.87
593.87
6,164
-18.19(-2.97%)
Jan 20, 2022
612.06
612.06
612.06
612.06
1,891
-25.08(-3.94%)
Jan 19, 2022
633.35
637.13
633.35
637.13
2,261
+1.98(+0.31%)
Jan 18, 2022
651.01
656.35
635.15
635.15
3,960
-31.27(-4.69%)
Jan 14, 2022
666.42
0
+21.09(+3.27%)
Jan 13, 2022
649.08
653.22
645.33
645.33
2,653
-12.06(-1.83%)
Jan 12, 2022
657.38
657.38
657.38
657.38
2,061
+5.13(+0.79%)
Jan 11, 2022
654.89
654.89
649.59
652.25
3,372
+0.22(+0.03%)
Jan 10, 2022
630.62
652.03
630.62
652.03
3,501
+7.43(+1.15%)
Jan 07, 2022
644.60
644.60
644.60
644.60
1,554
-3.18(-0.49%)
Jan 06, 2022
651.61
651.61
647.78
647.78
1,896
+1.07(+0.17%)
Jan 05, 2022
682.54
682.54
646.71
646.71
3,586
-20.41(-3.06%)
Jan 04, 2022
669.27
669.27
660.65
667.12
2,387
-9.72(-1.44%)
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
.