Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atrion Corp (NQ: ATRI )

459.92 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 81.84 83.50 81.80 81.80 2,977 +1.29(+1.60%)
Jan 29, 2009 83.00 83.00 79.23 80.51 3,304 -4.36(-5.14%)
Jan 28, 2009 82.17 85.54 82.17 84.87 4,342 +2.20(+2.66%)
Jan 27, 2009 79.50 82.70 77.65 82.67 9,604 +3.70(+4.69%)
Jan 26, 2009 83.95 84.70 77.57 78.97 13,573 -0.02(-0.03%)
Jan 23, 2009 83.00 83.00 77.76 78.99 7,520 -4.13(-4.97%)
Jan 22, 2009 85.64 87.79 83.12 83.12 3,355 -3.12(-3.62%)
Jan 21, 2009 82.47 86.24 80.34 86.24 8,129 +6.18(+7.72%)
Jan 20, 2009 81.81 84.70 80.06 80.06 4,981 -4.41(-5.22%)
Jan 16, 2009 84.99 84.99 82.10 84.47 4,797 +2.47(+3.01%)
Jan 15, 2009 85.53 85.53 79.99 82.00 7,333 -5.02(-5.77%)
Jan 14, 2009 90.00 90.00 86.12 87.02 4,061 -2.98(-3.31%)
Jan 13, 2009 91.34 92.59 89.00 90.00 5,827 +0.49(+0.55%)
Jan 12, 2009 93.56 93.56 88.62 89.51 4,311 -4.94(-5.23%)
Jan 09, 2009 94.33 96.44 94.33 94.45 814 -2.55(-2.63%)
Jan 08, 2009 97.60 97.60 95.00 97.00 500 +1.44(+1.51%)
Jan 07, 2009 95.52 96.73 95.52 95.56 683 -2.03(-2.08%)
Jan 06, 2009 98.05 98.71 96.54 97.59 3,457 +0.70(+0.72%)
Jan 05, 2009 96.06 99.74 96.06 96.89 844 -0.17(-0.18%)
Jan 02, 2009 95.40 98.98 95.31 97.06 2,432 -0.04(-0.04%)
Dec 31, 2008 98.79 100.44 96.53 97.10 8,561 -1.70(-1.72%)
Dec 30, 2008 100.80 103.00 96.44 98.80 16,282 -0.50(-0.50%)
Dec 29, 2008 99.21 103.94 99.21 99.30 6,764 -2.20(-2.17%)
Dec 26, 2008 104.01 107.96 99.69 101.50 8,000 -1.30(-1.26%)
Dec 24, 2008 105.61 106.14 100.55 102.80 7,300 -2.25(-2.14%)
Dec 23, 2008 106.51 109.96 104.63 105.05 4,747 -2.81(-2.61%)
Dec 22, 2008 110.16 110.16 103.50 107.86 3,148 -0.02(-0.02%)
Dec 19, 2008 110.88 110.88 103.18 107.88 10,915 +1.59(+1.50%)
Dec 18, 2008 108.86 108.98 104.69 106.29 4,170 +0.81(+0.77%)
Dec 17, 2008 106.00 106.15 103.40 105.48 4,646 +0.03(+0.03%)
Dec 16, 2008 104.59 105.45 103.00 105.45 6,504 +1.86(+1.80%)
Dec 15, 2008 103.50 104.49 102.04 103.59 1,467 -0.83(-0.79%)
Dec 12, 2008 101.31 105.61 97.89 104.42 5,788 +0.40(+0.38%)
Dec 11, 2008 103.16 105.00 103.16 104.02 24,184 -0.98(-0.93%)
Dec 10, 2008 101.60 105.00 96.11 105.00 8,710 +3.08(+3.02%)
Dec 09, 2008 104.75 105.01 101.60 101.92 8,007 -3.34(-3.17%)
Dec 08, 2008 99.18 105.26 98.25 105.26 8,175 +7.87(+8.08%)
Dec 05, 2008 92.50 97.39 88.01 97.39 6,608 +7.24(+8.03%)
Dec 04, 2008 92.00 93.85 89.00 90.15 3,656 -1.86(-2.02%)
Dec 03, 2008 94.44 94.99 88.10 92.01 3,509 -3.28(-3.44%)
Dec 02, 2008 89.95 95.29 89.45 95.29 2,826 +8.28(+9.52%)
Dec 01, 2008 92.08 96.99 86.00 87.01 4,943 -9.19(-9.55%)
Nov 28, 2008 91.50 96.25 91.50 96.20 426 -0.05(-0.05%)
Nov 26, 2008 88.30 96.25 87.22 96.25 3,097 +4.75(+5.19%)
Nov 25, 2008 92.00 96.00 86.01 91.50 4,294 +0.27(+0.30%)
Nov 24, 2008 80.00 91.23 80.00 91.23 3,561 +9.23(+11.26%)
Nov 21, 2008 75.78 82.00 75.78 82.00 2,286 +6.53(+8.65%)
Nov 20, 2008 75.00 76.97 71.90 75.47 6,051 -0.52(-0.68%)
Nov 19, 2008 83.01 87.20 74.22 75.99 3,553 -6.12(-7.45%)
Nov 18, 2008 88.29 88.29 82.11 82.11 5,940 -8.42(-9.30%)
Nov 17, 2008 85.01 92.34 85.01 90.53 1,947 +4.26(+4.94%)
Nov 14, 2008 88.07 89.00 86.22 86.27 2,414 -2.64(-2.97%)
Nov 13, 2008 84.51 90.20 83.26 88.91 4,070 +4.80(+5.71%)
Nov 12, 2008 85.75 86.97 83.61 84.11 6,107 -1.75(-2.04%)
Nov 11, 2008 93.86 93.86 85.86 85.86 11,729 -8.64(-9.14%)
Nov 10, 2008 101.90 101.90 94.22 94.50 8,034 -8.94(-8.64%)
Nov 07, 2008 99.30 103.44 99.30 103.44 1,429 +7.55(+7.87%)
Nov 06, 2008 96.60 99.90 95.89 95.89 1,919 -0.80(-0.83%)
Nov 05, 2008 102.56 102.56 93.53 96.69 2,049 -6.70(-6.48%)
Nov 04, 2008 104.00 104.00 101.00 103.39 2,577 -0.18(-0.17%)
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.