Skip to main content

Atrion Corp (NQ: ATRI )

452.56 -0.36 (-0.08%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 70.96 76.43 70.06 76.43 7,850 +3.88(+5.34%)
Oct 30, 2008 74.01 75.30 69.54 72.55 1,661 +2.05(+2.91%)
Oct 29, 2008 71.05 71.05 68.87 70.49 1,500 -0.55(-0.77%)
Oct 28, 2008 66.93 71.82 66.93 71.04 2,175 +3.78(+5.61%)
Oct 27, 2008 69.51 70.05 67.27 67.27 2,058 -6.90(-9.30%)
Oct 24, 2008 66.22 74.72 66.22 74.16 1,188 -0.17(-0.23%)
Oct 23, 2008 71.04 76.85 69.00 74.33 4,023 +5.32(+7.71%)
Oct 22, 2008 72.21 72.60 69.01 69.01 4,578 -5.98(-7.97%)
Oct 21, 2008 77.19 77.19 74.26 74.99 2,978 -4.32(-5.45%)
Oct 20, 2008 81.08 81.32 74.95 79.31 7,916 +0.31(+0.39%)
Oct 17, 2008 72.16 82.59 72.15 79.01 13,156 +3.82(+5.08%)
Oct 16, 2008 67.19 75.78 66.80 75.18 4,550 +8.02(+11.94%)
Oct 15, 2008 68.65 71.37 65.68 67.17 3,689 -2.35(-3.38%)
Oct 14, 2008 72.41 74.09 69.51 69.51 4,531 -2.89(-3.99%)
Oct 13, 2008 72.87 74.12 69.99 72.40 3,577 +0.49(+0.69%)
Oct 10, 2008 57.25 73.39 48.65 71.91 13,869 +3.18(+4.63%)
Oct 09, 2008 69.67 76.46 67.96 68.73 7,111 -7.25(-9.54%)
Oct 08, 2008 66.97 76.38 66.97 75.98 3,202 +6.20(+8.89%)
Oct 07, 2008 70.40 74.33 69.32 69.78 3,019 -0.54(-0.77%)
Oct 06, 2008 78.47 78.47 67.99 70.32 9,751 -10.20(-12.67%)
Oct 03, 2008 83.52 85.72 79.55 80.52 6,792 -1.98(-2.41%)
Oct 02, 2008 79.58 83.63 79.58 82.50 2,258 +2.90(+3.65%)
Oct 01, 2008 81.95 83.03 79.60 79.60 517 +0.03(+0.04%)
Sep 30, 2008 80.21 82.34 74.02 79.57 16,491 -0.75(-0.93%)
Sep 29, 2008 80.33 84.51 80.32 80.32 2,839 -2.58(-3.11%)
Sep 26, 2008 79.79 86.42 78.77 82.90 7,807 +0.73(+0.89%)
Sep 25, 2008 82.64 82.64 79.58 82.16 1,035 -0.60(-0.73%)
Sep 24, 2008 84.16 85.38 81.62 82.77 2,179 +1.15(+1.41%)
Sep 23, 2008 79.44 83.78 79.44 81.62 1,926 -1.79(-2.15%)
Sep 22, 2008 79.94 83.75 77.09 83.41 5,438 -4.12(-4.70%)
Sep 19, 2008 82.63 87.52 77.23 87.52 28,607 +9.91(+12.77%)
Sep 18, 2008 84.76 88.81 70.95 77.62 65,783 -5.56(-6.69%)
Sep 17, 2008 87.75 87.75 80.22 83.18 8,432 -5.24(-5.92%)
Sep 16, 2008 85.74 89.58 85.25 88.41 4,324 +2.62(+3.05%)
Sep 15, 2008 86.66 88.74 85.63 85.79 1,863 -3.52(-3.94%)
Sep 12, 2008 87.71 89.57 86.57 89.32 4,183 -0.25(-0.28%)
Sep 11, 2008 88.04 90.35 86.14 89.57 8,540 +0.89(+1.01%)
Sep 10, 2008 84.64 88.71 84.64 88.67 5,176 +6.10(+7.39%)
Sep 09, 2008 87.26 87.32 82.57 82.57 9,742 -4.31(-4.96%)
Sep 08, 2008 88.81 88.81 86.06 86.88 8,741 +1.64(+1.93%)
Sep 05, 2008 85.63 87.26 83.42 85.24 3,518 -1.72(-1.98%)
Sep 04, 2008 88.81 88.81 86.36 86.96 4,244 -1.44(-1.63%)
Sep 03, 2008 88.03 88.81 88.03 88.40 3,134 +0.15(+0.17%)
Sep 02, 2008 88.25 90.13 86.65 88.25 8,162 -0.78(-0.88%)
Aug 29, 2008 90.00 90.00 87.26 89.03 5,578 -1.17(-1.30%)
Aug 28, 2008 86.88 90.31 82.85 90.20 10,345 +2.93(+3.36%)
Aug 27, 2008 84.80 87.27 84.80 87.27 5,254 +1.54(+1.80%)
Aug 26, 2008 82.70 85.72 82.70 85.72 2,842 +3.08(+3.73%)
Aug 25, 2008 83.28 84.67 82.64 82.64 1,520 -3.85(-4.46%)
Aug 22, 2008 83.79 86.50 83.49 86.50 932 +2.47(+2.94%)
Aug 21, 2008 84.42 86.47 83.17 84.03 3,287 -1.92(-2.24%)
Aug 20, 2008 87.26 87.27 84.24 85.95 1,090 -0.93(-1.07%)
Aug 19, 2008 86.46 86.88 83.69 86.88 1,635 +2.08(+2.45%)
Aug 18, 2008 86.88 86.88 83.43 84.80 4,169 -1.98(-2.29%)
Aug 15, 2008 88.03 88.81 86.05 86.78 18,244 -0.69(-0.79%)
Aug 14, 2008 82.77 87.66 82.77 87.48 23,447 +2.35(+2.76%)
Aug 13, 2008 88.66 88.66 84.09 85.13 2,376 -3.68(-4.15%)
Aug 12, 2008 87.72 88.81 86.83 88.81 4,065 -0.27(-0.30%)
Aug 11, 2008 88.44 91.13 84.72 89.08 4,906 +1.04(+1.18%)
Aug 08, 2008 81.80 89.59 81.80 88.04 5,705 +4.93(+5.93%)
Aug 07, 2008 80.82 84.99 79.83 83.11 3,810 +0.09(+0.11%)
Aug 06, 2008 81.64 84.57 81.64 83.02 3,836 -2.01(-2.36%)
Aug 05, 2008 84.43 85.14 82.48 85.03 6,217 +0.60(+0.71%)
Aug 04, 2008 83.61 84.90 81.52 84.43 6,614 -1.30(-1.51%)
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.