Skip to main content

Atrion Corp (NQ: ATRI )

451.10 -2.89 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 70.93 76.39 70.03 76.39 7,853 +3.88(+5.34%)
Oct 30, 2008 73.98 75.27 69.51 72.52 1,661 +2.05(+2.91%)
Oct 29, 2008 71.02 71.02 68.84 70.47 1,501 -0.55(-0.77%)
Oct 28, 2008 66.91 71.79 66.91 71.01 2,176 +3.77(+5.61%)
Oct 27, 2008 69.49 70.03 67.24 67.24 2,059 -6.89(-9.30%)
Oct 24, 2008 66.20 74.69 66.20 74.13 1,189 -0.17(-0.23%)
Oct 23, 2008 71.01 76.82 68.98 74.30 4,024 +5.32(+7.71%)
Oct 22, 2008 72.18 72.57 68.98 68.98 4,580 -5.98(-7.97%)
Oct 21, 2008 77.16 77.16 74.23 74.96 2,979 -4.32(-5.45%)
Oct 20, 2008 81.05 81.29 74.92 79.28 7,919 +0.31(+0.39%)
Oct 17, 2008 72.13 82.55 72.12 78.97 13,162 +3.82(+5.08%)
Oct 16, 2008 67.16 75.75 66.78 75.15 4,551 +8.01(+11.94%)
Oct 15, 2008 68.62 71.34 65.66 67.14 3,690 -2.35(-3.38%)
Oct 14, 2008 72.38 74.06 69.49 69.49 4,533 -2.89(-3.99%)
Oct 13, 2008 72.84 74.09 69.96 72.37 3,579 +0.49(+0.69%)
Oct 10, 2008 57.23 73.36 48.63 71.88 13,874 +3.18(+4.63%)
Oct 09, 2008 69.64 76.43 67.93 68.70 7,114 -7.25(-9.54%)
Oct 08, 2008 66.94 76.35 66.94 75.95 3,203 +6.20(+8.89%)
Oct 07, 2008 70.37 74.30 69.29 69.75 3,020 -0.54(-0.77%)
Oct 06, 2008 78.44 78.44 67.96 70.29 9,755 -10.20(-12.67%)
Oct 03, 2008 83.49 85.69 79.51 80.49 6,795 -1.98(-2.41%)
Oct 02, 2008 79.54 83.60 79.54 82.47 2,259 +2.90(+3.65%)
Oct 01, 2008 81.91 82.99 79.57 79.57 518 +0.03(+0.04%)
Sep 30, 2008 80.18 82.31 73.99 79.54 16,497 -0.75(-0.93%)
Sep 29, 2008 80.30 84.48 80.29 80.29 2,840 -2.58(-3.11%)
Sep 26, 2008 79.75 86.38 78.74 82.86 7,811 +0.73(+0.89%)
Sep 25, 2008 82.60 82.60 79.55 82.13 1,036 -0.60(-0.73%)
Sep 24, 2008 84.12 85.34 81.58 82.73 2,180 +1.15(+1.41%)
Sep 23, 2008 79.41 83.74 79.41 81.58 1,927 -1.79(-2.15%)
Sep 22, 2008 79.91 83.71 77.06 83.37 5,440 -4.11(-4.70%)
Sep 19, 2008 82.59 87.49 77.20 87.49 28,618 +9.90(+12.77%)
Sep 18, 2008 84.72 88.78 70.92 77.58 65,810 -5.56(-6.69%)
Sep 17, 2008 87.71 87.71 80.18 83.14 8,435 -5.23(-5.92%)
Sep 16, 2008 85.70 89.54 85.21 88.38 4,326 +2.62(+3.05%)
Sep 15, 2008 86.62 88.70 85.60 85.76 1,864 -3.52(-3.94%)
Sep 12, 2008 87.67 89.53 86.54 89.28 4,185 -0.25(-0.28%)
Sep 11, 2008 88.00 90.31 86.11 89.53 8,544 +0.89(+1.01%)
Sep 10, 2008 84.60 88.68 84.60 88.64 5,178 +6.10(+7.39%)
Sep 09, 2008 87.23 87.29 82.54 82.54 9,746 -4.31(-4.96%)
Sep 08, 2008 88.77 88.77 86.02 86.85 8,745 +1.64(+1.93%)
Sep 05, 2008 85.60 87.23 83.38 85.20 3,519 -1.72(-1.98%)
Sep 04, 2008 88.77 88.77 86.32 86.92 4,246 -1.44(-1.63%)
Sep 03, 2008 88.00 88.77 88.00 88.36 3,136 +0.15(+0.17%)
Sep 02, 2008 88.21 90.09 86.62 88.21 8,166 -0.78(-0.88%)
Aug 29, 2008 89.97 89.97 87.23 88.99 5,580 -1.17(-1.30%)
Aug 28, 2008 86.85 90.27 82.81 90.17 10,350 +2.93(+3.36%)
Aug 27, 2008 84.76 87.23 84.76 87.23 5,256 +1.54(+1.80%)
Aug 26, 2008 82.66 85.69 82.66 85.69 2,843 +3.08(+3.73%)
Aug 25, 2008 83.24 84.64 82.61 82.61 1,520 -3.85(-4.46%)
Aug 22, 2008 83.76 86.46 83.46 86.46 932 +2.47(+2.94%)
Aug 21, 2008 84.38 86.44 83.13 83.99 3,288 -1.92(-2.24%)
Aug 20, 2008 87.23 87.23 84.20 85.91 1,090 -0.93(-1.07%)
Aug 19, 2008 86.42 86.84 83.66 86.84 1,636 +2.08(+2.45%)
Aug 18, 2008 86.85 86.85 83.40 84.76 4,171 -1.98(-2.29%)
Aug 15, 2008 88.00 88.77 86.01 86.75 18,251 -0.69(-0.79%)
Aug 14, 2008 82.73 87.63 82.73 87.44 23,456 +2.35(+2.76%)
Aug 13, 2008 88.62 88.62 84.05 85.09 2,377 -3.68(-4.15%)
Aug 12, 2008 87.69 88.78 86.79 88.78 4,067 -0.27(-0.30%)
Aug 11, 2008 88.40 91.09 84.69 89.05 4,908 +1.04(+1.18%)
Aug 08, 2008 81.77 89.55 81.77 88.00 5,707 +4.93(+5.93%)
Aug 07, 2008 80.79 84.96 79.80 83.08 3,812 +0.09(+0.11%)
Aug 06, 2008 81.61 84.53 81.61 82.99 3,838 -2.01(-2.36%)
Aug 05, 2008 84.39 85.11 82.45 84.99 6,220 +0.60(+0.71%)
Aug 04, 2008 83.57 84.86 81.49 84.39 6,616 -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.