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, 2007 96.40 98.97 94.20 96.50 3,874 +0.24(+0.25%)
Dec 28, 2007 93.42 96.26 93.42 96.26 1,319 +0.25(+0.26%)
Dec 27, 2007 93.83 96.01 93.83 96.01 1,152 +1.06(+1.11%)
Dec 26, 2007 95.34 95.34 94.95 94.95 518 -0.04(-0.04%)
Dec 24, 2007 96.45 96.45 94.99 94.99 1,709 +0.42(+0.44%)
Dec 21, 2007 93.35 95.72 91.37 94.57 8,768 +3.07(+3.36%)
Dec 20, 2007 87.00 93.33 87.00 91.50 7,837 +5.47(+6.36%)
Dec 19, 2007 84.34 86.03 84.34 86.03 1,946 +1.88(+2.24%)
Dec 18, 2007 82.99 85.48 82.95 84.15 6,405 +1.04(+1.25%)
Dec 17, 2007 82.92 84.92 82.92 83.10 1,234 -1.04(-1.24%)
Dec 14, 2007 83.50 84.92 82.95 84.15 2,476 -0.66(-0.78%)
Dec 13, 2007 88.55 88.55 84.65 84.81 3,886 -3.97(-4.47%)
Dec 12, 2007 90.32 90.32 88.78 88.78 259 -1.54(-1.71%)
Dec 11, 2007 90.20 90.32 90.20 90.32 1,123 +1.13(+1.27%)
Dec 10, 2007 88.64 89.63 88.44 89.19 939 -0.36(-0.40%)
Dec 07, 2007 89.63 90.32 89.02 89.55 2,163 -0.77(-0.85%)
Dec 06, 2007 92.49 92.49 90.11 90.32 5,699 -0.88(-0.96%)
Dec 05, 2007 90.90 91.86 89.37 91.20 3,253 +0.29(+0.31%)
Dec 04, 2007 92.46 92.63 90.41 90.92 1,295 -1.34(-1.46%)
Dec 03, 2007 90.63 92.42 90.63 92.26 5,229 +0.57(+0.62%)
Nov 30, 2007 91.36 91.85 91.34 91.69 518 +0.40(+0.44%)
Nov 29, 2007 90.36 91.53 90.34 91.29 4,073 +1.12(+1.24%)
Nov 28, 2007 92.55 92.55 90.17 90.17 1,683 -2.38(-2.57%)
Nov 27, 2007 91.86 92.54 91.25 92.54 2,067 +0.16(+0.18%)
Nov 26, 2007 93.60 93.60 91.11 92.38 3,497 -1.08(-1.16%)
Nov 23, 2007 94.06 94.06 92.71 93.46 777 +0.83(+0.90%)
Nov 21, 2007 94.02 94.02 90.40 92.63 598 +0.17(+0.18%)
Nov 20, 2007 92.71 94.03 92.46 92.46 1,554 -0.18(-0.19%)
Nov 19, 2007 92.11 92.64 89.80 92.64 2,072 +0.52(+0.57%)
Nov 16, 2007 95.92 96.19 90.41 92.11 2,979 -2.70(-2.85%)
Nov 15, 2007 95.92 95.92 94.81 94.81 3,669 -0.91(-0.95%)
Nov 14, 2007 96.38 96.38 93.98 95.72 1,812 +0.52(+0.54%)
Nov 13, 2007 93.79 96.53 93.79 95.21 3,108 +2.96(+3.21%)
Nov 12, 2007 91.15 93.56 90.51 92.25 2,803 -0.39(-0.42%)
Nov 09, 2007 92.67 92.67 92.64 92.64 1,683 +0.59(+0.64%)
Nov 08, 2007 94.57 94.76 90.49 92.05 4,222 -2.41(-2.55%)
Nov 07, 2007 97.24 97.24 94.46 94.46 1,865 -2.81(-2.89%)
Nov 06, 2007 97.25 97.27 97.25 97.27 647 +0.00(+0.00%)
Nov 05, 2007 97.21 97.93 96.77 97.27 9,771 +0.39(+0.41%)
Nov 02, 2007 95.74 96.87 95.74 96.87 1,295 -0.38(-0.39%)
Nov 01, 2007 96.42 97.25 94.20 97.25 1,344 +1.34(+1.40%)
Oct 31, 2007 95.90 95.91 95.90 95.91 388 +0.58(+0.61%)
Oct 30, 2007 95.69 95.69 94.95 95.33 647 -0.36(-0.38%)
Oct 29, 2007 95.26 95.69 95.26 95.69 906 +1.69(+1.80%)
Oct 26, 2007 93.08 94.00 92.17 94.00 791 +0.08(+0.09%)
Oct 25, 2007 93.67 94.82 93.18 93.92 3,715 +1.25(+1.35%)
Oct 24, 2007 92.23 92.95 92.13 92.67 906 +1.61(+1.76%)
Oct 23, 2007 90.17 92.59 90.17 91.06 3,928 -1.21(-1.31%)
Oct 22, 2007 90.75 92.27 90.33 92.27 4,015 -0.64(-0.69%)
Oct 19, 2007 91.46 92.95 91.46 92.91 1,424 -2.02(-2.13%)
Oct 18, 2007 94.64 94.95 94.64 94.94 1,178 +1.03(+1.09%)
Oct 17, 2007 94.09 94.92 93.25 93.91 2,331 +0.83(+0.90%)
Oct 16, 2007 93.72 93.72 92.24 93.08 2,287 +0.97(+1.06%)
Oct 15, 2007 94.05 94.16 91.10 92.10 777 -0.26(-0.28%)
Oct 12, 2007 90.17 92.37 89.75 92.37 647 -1.80(-1.91%)
Oct 11, 2007 94.39 94.39 92.38 94.17 674 +2.62(+2.86%)
Oct 10, 2007 93.08 93.79 91.55 91.55 388 -2.87(-3.04%)
Oct 09, 2007 94.42 94.42 94.42 94.42 259 +2.83(+3.08%)
Oct 08, 2007 90.37 95.47 90.14 91.59 3,348 +0.50(+0.55%)
Oct 05, 2007 91.12 91.29 90.45 91.09 953 -0.90(-0.97%)
Oct 04, 2007 92.03 92.03 91.99 91.99 388 -1.42(-1.52%)
Oct 03, 2007 94.22 94.22 93.41 93.41 1,551 -0.77(-0.82%)
Oct 02, 2007 95.47 95.47 94.18 94.18 2,174 -1.84(-1.91%)
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.