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 (%)
Dec 31, 2004 35.52 36.83 34.94 35.63 3,107 +1.12(+3.25%)
Dec 30, 2004 33.29 34.75 33.29 34.51 1,553 +0.56(+1.64%)
Dec 29, 2004 33.97 33.97 33.80 33.95 1,165 +0.16(+0.48%)
Dec 28, 2004 33.98 33.98 33.59 33.79 1,812 -0.12(-0.34%)
Dec 27, 2004 33.53 33.90 33.53 33.90 388 +0.73(+2.21%)
Dec 23, 2004 32.37 33.17 32.27 33.17 1,424 +0.97(+3.02%)
Dec 22, 2004 32.44 32.44 31.37 32.20 6,215 -0.56(-1.72%)
Dec 21, 2004 33.77 33.79 32.44 32.76 1,424 -0.83(-2.48%)
Dec 20, 2004 33.75 33.75 33.59 33.59 1,035 -0.19(-0.55%)
Dec 17, 2004 33.38 33.78 33.38 33.78 1,424 -0.74(-2.15%)
Dec 16, 2004 33.60 34.52 33.36 34.52 1,424 +0.54(+1.59%)
Dec 15, 2004 33.98 33.98 33.61 33.98 2,330 +0.00(+0.00%)
Dec 14, 2004 33.98 33.98 33.98 33.98 0 +0.00(+0.00%)
Dec 13, 2004 34.37 34.37 33.98 33.98 1,294 -0.39(-1.12%)
Dec 10, 2004 34.71 34.71 34.37 34.37 2,978 +0.31(+0.91%)
Dec 09, 2004 34.92 34.92 34.06 34.06 5,956 -1.08(-3.08%)
Dec 08, 2004 35.14 35.14 35.14 35.14 1,165 +0.00(+0.00%)
Dec 07, 2004 35.15 35.15 35.14 35.14 1,683 -0.38(-1.07%)
Dec 06, 2004 35.52 35.52 35.52 35.52 517 +0.25(+0.72%)
Dec 03, 2004 35.33 35.33 35.26 35.26 1,683 -0.06(-0.17%)
Dec 02, 2004 35.32 35.32 35.32 35.32 258 -0.01(-0.02%)
Dec 01, 2004 35.32 35.33 35.32 35.33 1,424 +0.41(+1.17%)
Nov 30, 2004 35.45 35.45 34.92 34.92 776 +0.17(+0.49%)
Nov 29, 2004 34.75 34.75 34.75 34.75 0 +0.00(+0.00%)
Nov 26, 2004 34.75 34.75 34.75 34.75 0 +0.00(+0.00%)
Nov 24, 2004 36.30 36.30 34.20 34.75 2,589 -1.54(-4.26%)
Nov 23, 2004 36.30 36.30 36.30 36.30 258 +0.01(+0.02%)
Nov 22, 2004 35.96 36.29 35.96 36.29 388 +0.73(+2.04%)
Nov 19, 2004 36.68 36.68 35.53 35.56 388 -0.39(-1.07%)
Nov 18, 2004 35.95 35.95 35.95 35.95 0 +0.00(+0.00%)
Nov 17, 2004 36.66 36.66 35.91 35.95 2,460 -0.35(-0.96%)
Nov 16, 2004 36.30 36.30 36.30 36.30 0 +0.00(+0.00%)
Nov 15, 2004 35.80 36.36 35.16 36.30 5,826 -0.03(-0.08%)
Nov 12, 2004 35.55 36.33 35.53 36.33 1,035 +0.19(+0.51%)
Nov 11, 2004 36.48 36.48 36.07 36.14 647 -0.35(-0.95%)
Nov 10, 2004 36.49 36.49 36.49 36.49 129 +1.03(+2.92%)
Nov 09, 2004 35.53 35.53 35.46 35.46 1,683 +0.07(+0.19%)
Nov 08, 2004 35.39 35.39 35.39 35.39 129 +0.00(+0.00%)
Nov 05, 2004 35.39 35.39 35.39 35.39 258 +0.15(+0.42%)
Nov 04, 2004 36.68 36.68 35.24 35.24 2,201 -0.15(-0.44%)
Nov 03, 2004 35.39 35.39 35.39 35.39 0 +0.00(+0.00%)
Nov 02, 2004 35.32 35.39 35.32 35.39 388 +0.07(+0.19%)
Nov 01, 2004 36.68 36.68 35.33 35.33 1,165 -0.07(-0.19%)
Oct 29, 2004 35.72 36.17 34.81 35.39 4,402 +0.14(+0.41%)
Oct 28, 2004 35.25 35.25 35.25 35.25 0 +0.00(+0.00%)
Oct 27, 2004 35.99 36.01 35.25 35.25 2,460 +0.48(+1.37%)
Oct 26, 2004 34.77 34.77 34.77 34.77 0 +0.00(+0.00%)
Oct 25, 2004 34.77 34.77 34.77 34.77 129 +0.00(+0.00%)
Oct 22, 2004 34.77 34.77 34.77 34.77 129 +0.00(+0.00%)
Oct 21, 2004 34.77 34.77 34.77 34.77 129 -0.39(-1.10%)
Oct 20, 2004 35.15 35.15 35.15 35.15 1,294 +0.13(+0.37%)
Oct 19, 2004 35.15 35.18 35.02 35.02 2,201 -0.59(-1.67%)
Oct 18, 2004 36.08 36.08 35.62 35.62 388 -0.92(-2.52%)
Oct 15, 2004 36.54 36.54 36.54 36.54 388 +0.00(+0.00%)
Oct 14, 2004 36.54 36.54 36.54 36.54 0 +0.00(+0.00%)
Oct 13, 2004 36.54 36.54 36.54 36.54 2,719 -0.49(-1.31%)
Oct 12, 2004 37.02 37.02 37.02 37.02 129 -0.05(-0.12%)
Oct 11, 2004 35.93 37.07 35.93 37.07 258 +0.00(+0.00%)
Oct 08, 2004 37.07 37.07 36.58 37.07 1,035 +0.00(+0.00%)
Oct 07, 2004 37.07 37.07 37.07 37.07 388 +0.00(+0.00%)
Oct 06, 2004 37.07 37.07 37.07 37.07 388 +0.00(+0.00%)
Oct 05, 2004 37.07 37.07 35.83 37.07 1,812 -0.15(-0.41%)
Oct 04, 2004 37.22 37.22 37.22 37.22 388 +0.01(+0.02%)
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.