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 (%)
Apr 30, 2020
600.89
636.80
595.23
596.96
11,909
-3.49(-0.58%)
Apr 29, 2020
627.97
630.94
600.44
600.44
10,948
-4.23(-0.70%)
Apr 28, 2020
596.19
650.37
590.50
604.67
5,752
-6.57(-1.07%)
Apr 27, 2020
627.57
627.57
593.86
611.24
4,680
-8.32(-1.34%)
Apr 24, 2020
615.85
638.00
604.21
619.56
6,456
+0.72(+0.12%)
Apr 23, 2020
609.40
623.57
604.67
618.85
4,494
+15.35(+2.54%)
Apr 22, 2020
592.07
605.12
592.07
603.49
7,170
+14.03(+2.38%)
Apr 21, 2020
590.50
600.42
583.42
589.46
7,574
-14.26(-2.36%)
Apr 20, 2020
615.08
615.08
603.72
603.72
4,244
-25.71(-4.08%)
Apr 17, 2020
617.28
687.81
613.18
629.43
6,773
+29.95(+5.00%)
Apr 16, 2020
590.50
619.79
590.50
599.48
11,193
-5.20(-0.86%)
Apr 15, 2020
611.71
627.52
604.67
604.67
5,342
-36.65(-5.71%)
Apr 14, 2020
637.36
653.97
627.69
641.32
5,730
+13.03(+2.07%)
Apr 13, 2020
675.53
675.53
624.51
628.29
7,043
-44.31(-6.59%)
Apr 09, 2020
656.64
676.97
649.28
672.61
6,244
-1.89(-0.28%)
Apr 08, 2020
660.63
674.50
626.90
674.50
7,392
+13.36(+2.02%)
Apr 07, 2020
661.75
661.75
625.84
661.13
7,912
+0.43(+0.07%)
Apr 06, 2020
659.30
660.70
629.24
660.70
5,198
+39.02(+6.28%)
Apr 03, 2020
637.70
642.47
590.50
621.68
6,879
-12.19(-1.92%)
Apr 02, 2020
567.66
635.80
567.66
633.87
10,853
+57.49(+9.97%)
Apr 01, 2020
606.91
606.91
576.38
576.38
9,961
-37.75(-6.15%)
Mar 31, 2020
613.00
624.14
590.91
614.12
18,179
+0.00(+0.00%)
Mar 30, 2020
590.61
640.34
587.60
614.12
10,260
+32.60(+5.61%)
Mar 27, 2020
592.11
618.85
581.53
581.53
5,503
-14.17(-2.38%)
Mar 26, 2020
621.14
621.14
585.78
595.70
5,771
-32.50(-5.17%)
Mar 25, 2020
684.98
713.33
607.80
628.20
7,471
-64.34(-9.29%)
Mar 24, 2020
647.91
696.24
626.90
692.54
8,944
+87.85(+14.53%)
Mar 23, 2020
583.90
617.85
547.04
604.69
15,554
+21.65(+3.71%)
Mar 20, 2020
614.12
665.26
583.04
583.04
13,441
-36.75(-5.93%)
Mar 19, 2020
616.25
627.44
604.67
619.79
15,413
+0.47(+0.08%)
Mar 18, 2020
611.36
644.60
560.20
619.32
12,743
-18.42(-2.89%)
Mar 17, 2020
616.01
637.74
581.15
637.74
20,139
+51.96(+8.87%)
Mar 16, 2020
564.14
624.54
559.84
585.78
14,514
-19.56(-3.23%)
Mar 13, 2020
604.66
621.68
590.50
605.34
9,102
+22.96(+3.94%)
Mar 12, 2020
602.21
610.49
582.38
582.38
11,455
-46.23(-7.35%)
Mar 11, 2020
638.54
642.74
601.50
628.60
11,854
-30.51(-4.63%)
Mar 10, 2020
664.32
664.32
612.53
659.11
6,158
+0.97(+0.15%)
Mar 09, 2020
647.13
659.70
633.31
658.14
7,664
-15.73(-2.33%)
Mar 06, 2020
596.77
706.83
596.77
673.87
14,430
+66.01(+10.86%)
Mar 05, 2020
602.51
610.70
593.89
607.86
9,341
+4.33(+0.72%)
Mar 04, 2020
638.46
638.46
597.70
603.53
9,842
+13.80(+2.34%)
Mar 03, 2020
618.52
618.52
584.41
589.74
3,313
-29.82(-4.81%)
Mar 02, 2020
581.71
626.16
581.71
619.56
11,613
+38.73(+6.67%)
Feb 28, 2020
598.45
605.99
580.61
580.83
6,048
-7.82(-1.33%)
Feb 27, 2020
586.89
604.21
568.29
588.65
16,661
-6.78(-1.14%)
Feb 26, 2020
603.73
612.58
590.47
595.43
4,961
-26.58(-4.27%)
Feb 25, 2020
652.16
652.16
616.35
622.01
4,059
-29.97(-4.60%)
Feb 24, 2020
648.82
651.98
648.62
651.98
2,768
-5.23(-0.80%)
Feb 21, 2020
646.44
664.92
636.61
657.21
15,916
+9.75(+1.51%)
Feb 20, 2020
647.45
647.45
647.45
647.45
2,349
+10.20(+1.60%)
Feb 19, 2020
628.14
640.75
625.30
637.25
4,702
+8.65(+1.38%)
Feb 18, 2020
638.54
675.94
628.60
628.60
10,727
-15.81(-2.45%)
Feb 14, 2020
619.67
644.42
609.75
644.42
5,411
+25.52(+4.12%)
Feb 13, 2020
631.91
631.91
618.90
618.90
2,876
-13.48(-2.13%)
Feb 12, 2020
644.91
644.91
632.37
632.37
3,070
-10.55(-1.64%)
Feb 11, 2020
649.32
650.01
642.93
642.93
5,106
-4.54(-0.70%)
Feb 10, 2020
639.82
703.43
636.85
647.47
9,774
+3.80(+0.59%)
Feb 07, 2020
654.05
654.05
643.67
643.67
3,289
-10.19(-1.56%)
Feb 06, 2020
654.66
662.10
652.28
653.86
6,181
-0.47(-0.07%)
Feb 05, 2020
655.10
655.93
639.91
654.33
11,729
+1.14(+0.17%)
Feb 04, 2020
665.12
665.12
653.19
653.19
3,635
-10.37(-1.56%)
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
.