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, 2014 294.63 296.43 294.63 296.43 5,675 +0.03(+0.01%)
Oct 30, 2014 294.63 296.41 292.38 296.41 2,818 +4.46(+1.53%)
Oct 29, 2014 289.25 295.53 289.24 291.94 3,694 +2.70(+0.93%)
Oct 28, 2014 287.41 290.14 282.95 289.24 4,434 +7.08(+2.51%)
Oct 27, 2014 282.16 282.16 282.16 282.16 1,227 -0.79(-0.28%)
Oct 24, 2014 282.95 282.95 282.95 282.95 853 +4.74(+1.70%)
Oct 23, 2014 276.67 278.95 276.67 278.21 1,429 +1.56(+0.56%)
Oct 22, 2014 281.17 281.87 276.64 276.64 5,503 -0.38(-0.14%)
Oct 21, 2014 271.27 283.64 271.17 277.02 2,410 -8.56(-3.00%)
Oct 20, 2014 286.62 286.62 281.94 285.58 1,719 +5.73(+2.05%)
Oct 17, 2014 294.69 294.69 279.85 279.85 2,048 -10.55(-3.63%)
Oct 16, 2014 290.47 290.47 283.10 290.40 1,727 +0.22(+0.08%)
Oct 15, 2014 283.04 290.59 281.15 290.17 2,633 +6.33(+2.23%)
Oct 14, 2014 274.67 284.37 274.67 283.84 3,637 +11.07(+4.06%)
Oct 13, 2014 276.12 276.12 272.76 272.76 1,249 +8.45(+3.20%)
Oct 10, 2014 260.94 265.85 260.94 264.31 1,839 +5.17(+1.99%)
Oct 09, 2014 259.15 259.15 259.15 259.15 986 -16.90(-6.12%)
Oct 08, 2014 276.04 276.04 276.04 276.04 1,003 +11.06(+4.17%)
Oct 07, 2014 261.77 276.89 261.77 264.99 1,970 -6.48(-2.39%)
Oct 06, 2014 273.19 273.19 271.46 271.46 739 -8.74(-3.12%)
Oct 03, 2014 281.97 281.97 280.20 280.20 1,261 -2.47(-0.87%)
Oct 02, 2014 266.78 282.95 265.88 282.67 2,149 +17.68(+6.67%)
Oct 01, 2014 273.97 273.98 265.00 265.00 1,860 -8.98(-3.28%)
Sep 30, 2014 273.97 282.49 273.97 273.98 3,958 -1.76(-0.64%)
Sep 29, 2014 275.74 275.74 275.74 275.74 1,063 -10.48(-3.66%)
Sep 26, 2014 273.97 286.22 273.97 286.22 2,467 +12.24(+4.47%)
Sep 25, 2014 273.97 281.90 273.97 273.98 1,930 -4.48(-1.61%)
Sep 24, 2014 273.97 279.47 273.97 278.46 1,642 +4.30(+1.57%)
Sep 23, 2014 274.87 279.83 273.97 274.16 3,084 -7.22(-2.57%)
Sep 22, 2014 283.87 283.87 281.38 281.38 2,192 -2.49(-0.88%)
Sep 19, 2014 280.62 285.63 280.62 283.87 6,681 +4.51(+1.61%)
Sep 18, 2014 273.98 279.36 273.98 279.36 1,147 +5.38(+1.96%)
Sep 17, 2014 276.98 276.98 273.98 273.98 764 -3.99(-1.44%)
Sep 16, 2014 276.21 277.97 276.21 277.97 1,224 +3.99(+1.46%)
Sep 15, 2014 276.21 276.21 273.96 273.98 4,711 -1.92(-0.70%)
Sep 12, 2014 278.64 278.91 273.97 275.90 2,454 -1.65(-0.60%)
Sep 11, 2014 284.03 285.65 262.79 277.55 12,479 -9.00(-3.14%)
Sep 10, 2014 278.43 286.55 278.43 286.55 3,741 +3.99(+1.41%)
Sep 09, 2014 282.56 282.56 282.56 282.56 636 -4.13(-1.44%)
Sep 08, 2014 286.19 286.70 283.92 286.70 1,160 -2.76(-0.95%)
Sep 05, 2014 294.05 294.05 287.84 289.46 2,509 -0.57(-0.20%)
Sep 04, 2014 290.03 293.94 293.94 290.03 328 -3.91(-1.33%)
Sep 03, 2014 294.81 295.72 291.02 293.94 2,968 -0.63(-0.21%)
Sep 02, 2014 292.33 294.56 292.33 294.56 2,770 +7.80(+2.72%)
Aug 29, 2014 286.77 286.77 286.77 286.77 892 -1.97(-0.68%)
Aug 28, 2014 285.87 289.39 285.87 288.74 1,726 -0.98(-0.34%)
Aug 27, 2014 288.56 289.73 288.56 289.72 1,108 -0.54(-0.19%)
Aug 26, 2014 290.25 290.25 290.25 290.25 1,910 +2.76(+0.96%)
Aug 25, 2014 290.35 290.35 287.32 287.49 1,285 -3.75(-1.29%)
Aug 22, 2014 289.46 290.55 287.22 291.24 2,959 +6.26(+2.20%)
Aug 21, 2014 283.17 280.85 280.85 284.98 782 +4.12(+1.47%)
Aug 20, 2014 281.36 281.36 281.36 280.85 543 -4.12(-1.45%)
Aug 19, 2014 281.06 286.77 281.06 284.98 2,153 -4.47(-1.54%)
Aug 18, 2014 278.68 289.45 278.68 289.45 2,674 +5.63(+1.98%)
Aug 15, 2014 280.22 283.94 280.22 283.82 3,075 +7.81(+2.83%)
Aug 14, 2014 276.06 276.06 276.01 276.01 1,484 +0.28(+0.10%)
Aug 13, 2014 273.33 275.00 268.94 275.74 2,839 +6.80(+2.53%)
Aug 12, 2014 272.20 272.20 268.94 268.94 1,220 -6.18(-2.25%)
Aug 11, 2014 272.98 278.66 269.49 275.12 2,375 +0.00(+0.00%)
Aug 08, 2014 277.53 272.43 272.43 275.12 1,753 +2.69(+0.99%)
Aug 07, 2014 272.43 272.43 272.43 272.43 687 +6.35(+2.38%)
Aug 06, 2014 266.08 266.08 266.08 266.08 589 +0.68(+0.26%)
Aug 05, 2014 269.94 269.94 261.69 265.40 2,202 +7.31(+2.83%)
Aug 04, 2014 255.40 261.96 253.66 258.09 2,654 +4.53(+1.78%)
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.