Skip to main content

Atrion Corp (NQ: ATRI )

451.98 +1.98 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 294.51 296.31 294.51 296.31 5,677 +0.03(+0.01%)
Oct 30, 2014 294.51 296.29 292.26 296.29 2,819 +4.46(+1.53%)
Oct 29, 2014 289.13 295.40 289.12 291.82 3,696 +2.70(+0.93%)
Oct 28, 2014 287.29 290.02 282.83 289.12 4,435 +7.07(+2.51%)
Oct 27, 2014 282.05 282.05 282.05 282.05 1,228 -0.79(-0.28%)
Oct 24, 2014 282.83 282.83 282.83 282.83 854 +4.74(+1.70%)
Oct 23, 2014 276.56 278.84 276.56 278.09 1,430 +1.56(+0.56%)
Oct 22, 2014 281.06 281.76 276.53 276.53 5,506 -0.38(-0.14%)
Oct 21, 2014 271.16 283.53 271.05 276.91 2,411 -8.56(-3.00%)
Oct 20, 2014 286.50 286.50 281.82 285.47 1,720 +5.73(+2.05%)
Oct 17, 2014 294.57 294.57 279.74 279.74 2,049 -10.54(-3.63%)
Oct 16, 2014 290.35 290.35 282.99 290.28 1,728 +0.22(+0.08%)
Oct 15, 2014 282.93 290.47 281.04 290.05 2,635 +6.33(+2.23%)
Oct 14, 2014 274.56 284.25 274.56 283.72 3,638 +11.07(+4.06%)
Oct 13, 2014 276.01 276.01 272.65 272.65 1,249 +8.45(+3.20%)
Oct 10, 2014 260.84 265.74 260.84 264.20 1,839 +5.16(+1.99%)
Oct 09, 2014 259.04 259.04 259.04 259.04 986 -16.89(-6.12%)
Oct 08, 2014 275.93 275.93 275.93 275.93 1,003 +11.05(+4.17%)
Oct 07, 2014 261.66 276.77 261.66 264.88 1,971 -6.47(-2.39%)
Oct 06, 2014 273.07 273.07 271.35 271.35 739 -8.74(-3.12%)
Oct 03, 2014 281.86 281.86 280.09 280.09 1,261 -2.47(-0.87%)
Oct 02, 2014 266.67 282.83 265.77 282.56 2,150 +17.67(+6.67%)
Oct 01, 2014 273.86 273.87 264.89 264.89 1,861 -8.98(-3.28%)
Sep 30, 2014 273.86 282.38 273.86 273.87 3,960 -1.76(-0.64%)
Sep 29, 2014 275.62 275.62 275.62 275.62 1,063 -10.48(-3.66%)
Sep 26, 2014 273.86 286.10 273.86 286.10 2,468 +12.24(+4.47%)
Sep 25, 2014 273.86 281.78 273.86 273.87 1,931 -4.48(-1.61%)
Sep 24, 2014 273.86 279.35 273.86 278.35 1,642 +4.30(+1.57%)
Sep 23, 2014 274.75 279.72 273.86 274.04 3,086 -7.22(-2.57%)
Sep 22, 2014 283.75 283.75 281.26 281.26 2,192 -2.49(-0.88%)
Sep 19, 2014 280.51 285.51 280.51 283.75 6,684 +4.51(+1.61%)
Sep 18, 2014 273.87 279.24 273.87 279.24 1,148 +5.38(+1.96%)
Sep 17, 2014 276.86 276.86 273.87 273.87 765 -3.99(-1.43%)
Sep 16, 2014 276.10 277.85 276.10 277.85 1,225 +3.99(+1.46%)
Sep 15, 2014 276.10 276.10 273.85 273.87 4,713 -1.92(-0.70%)
Sep 12, 2014 278.52 278.79 273.86 275.79 2,455 -1.65(-0.60%)
Sep 11, 2014 283.91 285.53 262.68 277.44 12,484 -9.00(-3.14%)
Sep 10, 2014 278.31 286.44 278.31 286.44 3,743 +3.99(+1.41%)
Sep 09, 2014 282.45 282.45 282.45 282.45 636 -4.13(-1.44%)
Sep 08, 2014 286.07 286.58 283.80 286.58 1,160 -2.76(-0.95%)
Sep 05, 2014 293.92 293.92 287.73 289.34 2,510 -0.57(-0.20%)
Sep 04, 2014 289.91 293.82 293.82 289.91 328 -3.90(-1.33%)
Sep 03, 2014 294.69 295.60 290.90 293.82 2,969 -0.63(-0.21%)
Sep 02, 2014 292.21 294.44 292.21 294.44 2,771 +7.79(+2.72%)
Aug 29, 2014 286.65 286.65 286.65 286.65 893 -1.97(-0.68%)
Aug 28, 2014 285.75 289.27 285.75 288.62 1,726 -0.98(-0.34%)
Aug 27, 2014 288.44 289.61 288.44 289.60 1,108 -0.54(-0.19%)
Aug 26, 2014 290.13 290.13 290.13 290.13 1,911 +2.76(+0.96%)
Aug 25, 2014 290.23 290.23 287.21 287.38 1,286 -3.74(-1.29%)
Aug 22, 2014 289.34 290.43 287.10 291.12 2,960 +6.26(+2.20%)
Aug 21, 2014 283.06 280.74 280.74 284.86 782 +4.12(+1.47%)
Aug 20, 2014 281.24 281.24 281.24 280.74 543 -4.12(-1.45%)
Aug 19, 2014 280.94 286.65 280.94 284.86 2,154 -4.47(-1.54%)
Aug 18, 2014 278.56 289.33 278.56 289.33 2,675 +5.63(+1.98%)
Aug 15, 2014 280.10 283.82 280.10 283.70 3,076 +7.80(+2.83%)
Aug 14, 2014 275.95 275.95 275.90 275.90 1,484 +0.28(+0.10%)
Aug 13, 2014 273.21 274.88 268.82 275.62 2,841 +6.80(+2.53%)
Aug 12, 2014 272.08 272.08 268.82 268.82 1,221 -6.18(-2.25%)
Aug 11, 2014 272.87 278.54 269.38 275.00 2,376 +0.00(+0.00%)
Aug 08, 2014 277.42 272.32 272.32 275.00 1,753 +2.69(+0.99%)
Aug 07, 2014 272.32 272.32 272.32 272.32 687 +6.34(+2.38%)
Aug 06, 2014 265.98 265.98 265.98 265.98 589 +0.68(+0.26%)
Aug 05, 2014 269.83 269.83 261.58 265.30 2,203 +7.31(+2.83%)
Aug 04, 2014 255.30 261.86 253.55 257.99 2,655 +4.52(+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.