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 35.50 36.82 34.93 35.61 3,108 +1.12(+3.25%)
Dec 30, 2004 33.28 34.73 33.28 34.49 1,554 +0.56(+1.64%)
Dec 29, 2004 33.96 33.96 33.78 33.93 1,165 +0.16(+0.48%)
Dec 28, 2004 33.97 33.97 33.58 33.77 1,813 -0.12(-0.34%)
Dec 27, 2004 33.51 33.89 33.51 33.89 388 +0.73(+2.21%)
Dec 23, 2004 32.35 33.16 32.25 33.16 1,424 +0.97(+3.02%)
Dec 22, 2004 32.42 32.42 31.36 32.18 6,217 -0.56(-1.72%)
Dec 21, 2004 33.76 33.77 32.42 32.75 1,424 -0.83(-2.48%)
Dec 20, 2004 33.74 33.74 33.58 33.58 1,036 -0.19(-0.55%)
Dec 17, 2004 33.36 33.77 33.36 33.77 1,424 -0.74(-2.15%)
Dec 16, 2004 33.59 34.51 33.35 34.51 1,424 +0.54(+1.59%)
Dec 15, 2004 33.97 33.97 33.60 33.97 2,331 +0.00(+0.00%)
Dec 14, 2004 33.97 33.97 33.97 33.97 0 +0.00(+0.00%)
Dec 13, 2004 34.35 34.36 33.97 33.97 1,295 -0.39(-1.12%)
Dec 10, 2004 34.70 34.70 34.35 34.35 2,979 +0.31(+0.91%)
Dec 09, 2004 34.91 34.91 34.04 34.04 5,958 -1.08(-3.08%)
Dec 08, 2004 35.12 35.12 35.12 35.12 1,165 +0.00(+0.00%)
Dec 07, 2004 35.13 35.13 35.12 35.12 1,683 -0.38(-1.07%)
Dec 06, 2004 35.50 35.50 35.50 35.50 518 +0.25(+0.72%)
Dec 03, 2004 35.32 35.32 35.25 35.25 1,683 -0.06(-0.18%)
Dec 02, 2004 35.31 35.31 35.31 35.31 259 -0.01(-0.02%)
Dec 01, 2004 35.31 35.32 35.31 35.32 1,424 +0.41(+1.17%)
Nov 30, 2004 35.43 35.43 34.91 34.91 777 +0.17(+0.49%)
Nov 29, 2004 34.74 34.74 34.74 34.74 0 +0.00(+0.00%)
Nov 26, 2004 34.74 34.74 34.74 34.74 0 +0.00(+0.00%)
Nov 24, 2004 36.28 36.28 34.18 34.74 2,590 -1.54(-4.26%)
Nov 23, 2004 36.28 36.28 36.28 36.28 259 +0.01(+0.02%)
Nov 22, 2004 35.94 36.27 35.94 36.27 388 +0.73(+2.04%)
Nov 19, 2004 36.66 36.66 35.51 35.55 388 -0.39(-1.07%)
Nov 18, 2004 35.94 35.94 35.94 35.94 0 +0.00(+0.00%)
Nov 17, 2004 36.64 36.64 35.90 35.94 2,461 -0.35(-0.96%)
Nov 16, 2004 36.28 36.28 36.28 36.28 0 +0.00(+0.00%)
Nov 15, 2004 35.78 36.34 35.15 36.28 5,829 -0.03(-0.09%)
Nov 12, 2004 35.53 36.31 35.51 36.31 1,036 +0.19(+0.51%)
Nov 11, 2004 36.47 36.47 36.06 36.13 647 -0.35(-0.95%)
Nov 10, 2004 36.48 36.48 36.48 36.48 129 +1.03(+2.92%)
Nov 09, 2004 35.51 35.52 35.44 35.44 1,683 +0.07(+0.19%)
Nov 08, 2004 35.37 35.37 35.37 35.37 129 +0.00(+0.00%)
Nov 05, 2004 35.37 35.37 35.37 35.37 259 +0.15(+0.42%)
Nov 04, 2004 36.66 36.66 35.23 35.23 2,202 -0.15(-0.44%)
Nov 03, 2004 35.38 35.38 35.38 35.38 0 +0.00(+0.00%)
Nov 02, 2004 35.31 35.38 35.31 35.38 388 +0.07(+0.19%)
Nov 01, 2004 36.67 36.67 35.31 35.31 1,165 -0.07(-0.19%)
Oct 29, 2004 35.70 36.16 34.79 35.38 4,404 +0.14(+0.41%)
Oct 28, 2004 35.23 35.23 35.23 35.23 0 +0.00(+0.00%)
Oct 27, 2004 35.97 36.00 35.23 35.23 2,461 +0.48(+1.38%)
Oct 26, 2004 34.76 34.76 34.76 34.76 0 +0.00(+0.00%)
Oct 25, 2004 34.76 34.76 34.76 34.76 129 +0.00(+0.00%)
Oct 22, 2004 34.75 34.75 34.75 34.75 129 +0.00(+0.00%)
Oct 21, 2004 34.75 34.75 34.75 34.75 129 -0.39(-1.10%)
Oct 20, 2004 35.14 35.14 35.14 35.14 1,295 +0.13(+0.37%)
Oct 19, 2004 35.14 35.16 35.01 35.01 2,202 -0.59(-1.67%)
Oct 18, 2004 36.07 36.07 35.60 35.60 388 -0.92(-2.52%)
Oct 15, 2004 36.52 36.52 36.52 36.52 388 +0.00(+0.00%)
Oct 14, 2004 36.52 36.52 36.52 36.52 0 +0.00(+0.00%)
Oct 13, 2004 36.52 36.52 36.52 36.52 2,720 -0.49(-1.31%)
Oct 12, 2004 37.01 37.01 37.01 37.01 129 -0.05(-0.12%)
Oct 11, 2004 35.92 37.05 35.92 37.05 259 +0.00(+0.00%)
Oct 08, 2004 37.05 37.05 36.56 37.05 1,036 +0.00(+0.00%)
Oct 07, 2004 37.05 37.05 37.05 37.05 388 +0.00(+0.00%)
Oct 06, 2004 37.05 37.05 37.05 37.05 388 +0.00(+0.00%)
Oct 05, 2004 37.05 37.05 35.81 37.05 1,813 -0.15(-0.41%)
Oct 04, 2004 37.21 37.21 37.21 37.21 388 +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.