Skip to main content

Atrion Corp (NQ: ATRI )

456.18 +4.27 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 34.63 35.37 33.98 35.09 9,193 +0.49(+1.43%)
Dec 30, 2003 34.80 35.91 34.27 34.60 10,593 -0.62(-1.75%)
Dec 29, 2003 37.96 38.04 34.79 35.22 28,267 -3.38(-8.75%)
Dec 26, 2003 38.61 38.61 38.10 38.59 1,469 -0.02(-0.04%)
Dec 24, 2003 38.61 38.61 38.03 38.61 1,812 +0.01(+0.02%)
Dec 23, 2003 36.50 38.60 36.50 38.60 5,303 +2.10(+5.76%)
Dec 22, 2003 36.86 37.39 35.15 36.50 6,304 -0.49(-1.34%)
Dec 19, 2003 36.96 37.34 36.96 36.99 2,071 +0.00(+0.00%)
Dec 18, 2003 36.99 36.99 36.99 36.99 323 +0.04(+0.10%)
Dec 17, 2003 36.86 37.90 36.86 36.95 2,628 +0.01(+0.02%)
Dec 16, 2003 37.17 38.19 36.95 36.95 1,364 -1.19(-3.12%)
Dec 15, 2003 37.16 38.61 37.16 38.14 6,757 +1.04(+2.81%)
Dec 12, 2003 37.09 38.12 37.09 37.09 2,071 -0.93(-2.44%)
Dec 11, 2003 38.02 38.02 38.02 38.02 0 +0.00(+0.00%)
Dec 10, 2003 37.09 38.07 37.09 38.02 1,298 +0.47(+1.25%)
Dec 09, 2003 37.32 37.56 37.32 37.55 2,395 +0.09(+0.25%)
Dec 08, 2003 38.51 38.61 37.46 37.46 5,137 -1.16(-3.00%)
Dec 05, 2003 38.43 38.61 38.42 38.61 1,683 +0.32(+0.83%)
Dec 04, 2003 39.55 39.55 38.30 38.30 1,329 +0.07(+0.18%)
Dec 03, 2003 38.87 41.74 38.23 38.23 9,874 -0.38(-0.98%)
Dec 02, 2003 37.65 39.66 37.65 38.61 13,584 +0.73(+1.92%)
Dec 01, 2003 36.10 38.61 36.10 37.88 11,944 +0.81(+2.19%)
Nov 28, 2003 36.10 37.07 36.10 37.07 2,202 +0.37(+1.01%)
Nov 26, 2003 36.88 36.88 36.70 36.70 1,424 +0.02(+0.04%)
Nov 25, 2003 36.68 36.68 36.24 36.68 2,000 +0.19(+0.53%)
Nov 24, 2003 35.11 36.49 35.11 36.49 15,898 +2.04(+5.92%)
Nov 21, 2003 34.41 34.80 34.45 34.45 2,175 +0.04(+0.11%)
Nov 20, 2003 34.41 34.41 34.41 34.41 129 -0.38(-1.09%)
Nov 19, 2003 34.83 34.83 34.39 34.79 973 -0.81(-2.28%)
Nov 18, 2003 34.57 35.60 34.56 35.60 1,056 +1.10(+3.20%)
Nov 17, 2003 34.50 35.60 34.50 34.50 2,249 +0.00(+0.00%)
Nov 14, 2003 35.91 35.91 34.50 34.50 1,281 -1.09(-3.06%)
Nov 13, 2003 35.52 35.60 35.22 35.59 5,179 +0.06(+0.17%)
Nov 12, 2003 34.95 35.59 34.56 35.53 2,067 -0.08(-0.22%)
Nov 11, 2003 35.90 35.90 35.53 35.60 1,812 -0.30(-0.84%)
Nov 10, 2003 34.34 35.90 34.34 35.90 7,154 +1.75(+5.11%)
Nov 07, 2003 33.90 34.16 33.87 34.16 6,144 +0.42(+1.24%)
Nov 06, 2003 33.48 33.74 33.46 33.74 1,359 -0.12(-0.34%)
Nov 05, 2003 31.94 33.86 31.94 33.86 7,082 +1.61(+5.01%)
Nov 04, 2003 32.75 33.14 31.99 32.24 9,186 -0.92(-2.77%)
Nov 03, 2003 34.35 34.35 32.09 33.16 15,157 -0.66(-1.96%)
Oct 31, 2003 31.27 33.85 30.44 33.83 41,564 +2.93(+9.50%)
Oct 30, 2003 31.55 30.89 29.98 30.89 8,416 -0.66(-2.08%)
Oct 29, 2003 32.42 32.42 31.21 31.55 13,854 +0.35(+1.11%)
Oct 28, 2003 32.44 32.44 31.20 31.20 1,294 -1.54(-4.72%)
Oct 27, 2003 32.41 33.37 31.52 32.75 30,687 -0.15(-0.47%)
Oct 24, 2003 32.24 33.38 32.20 32.90 2,978 +0.66(+2.04%)
Oct 23, 2003 34.13 34.13 32.24 32.24 2,330 -1.81(-5.31%)
Oct 22, 2003 31.86 34.07 31.86 34.05 3,366 +1.68(+5.20%)
Oct 21, 2003 32.04 32.44 31.66 32.37 9,452 +0.39(+1.21%)
Oct 20, 2003 32.83 33.02 30.89 31.98 13,725 -1.00(-3.02%)
Oct 17, 2003 31.51 33.25 31.51 32.98 6,733 +0.89(+2.77%)
Oct 16, 2003 32.98 32.98 32.36 32.09 6,992 -0.93(-2.81%)
Oct 15, 2003 36.19 36.87 33.02 33.02 18,257 -2.93(-8.16%)
Oct 14, 2003 37.53 37.53 35.95 35.95 6,085 -1.70(-4.51%)
Oct 13, 2003 37.62 37.65 35.95 37.65 6,168 +0.97(+2.63%)
Oct 10, 2003 36.65 37.88 35.96 36.68 25,249 -0.08(-0.21%)
Oct 09, 2003 36.86 37.05 36.45 36.76 4,531 +0.22(+0.61%)
Oct 08, 2003 37.05 37.25 36.22 36.54 9,880 -0.23(-0.63%)
Oct 07, 2003 37.45 37.45 36.76 36.77 4,402 -0.28(-0.75%)
Oct 06, 2003 36.10 37.29 35.95 37.05 14,631 +1.10(+3.05%)
Oct 03, 2003 35.26 35.99 34.56 35.95 4,531 +1.16(+3.33%)
Oct 02, 2003 35.91 35.99 34.38 34.79 5,049 -1.08(-3.01%)
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.