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 96.44 99.01 94.23 96.54 3,872 +0.24(+0.25%)
Dec 28, 2007 93.46 96.30 93.46 96.30 1,319 +0.25(+0.26%)
Dec 27, 2007 93.87 96.05 93.87 96.05 1,152 +1.06(+1.11%)
Dec 26, 2007 95.38 95.38 94.99 94.99 517 -0.04(-0.04%)
Dec 24, 2007 96.49 96.49 95.03 95.03 1,709 +0.42(+0.44%)
Dec 21, 2007 93.39 95.76 91.40 94.61 8,764 +3.07(+3.36%)
Dec 20, 2007 87.04 93.37 87.04 91.54 7,833 +5.48(+6.36%)
Dec 19, 2007 84.37 86.06 84.37 86.06 1,946 +1.88(+2.24%)
Dec 18, 2007 83.02 85.52 82.98 84.18 6,403 +1.04(+1.25%)
Dec 17, 2007 82.95 84.95 82.95 83.14 1,233 -1.04(-1.24%)
Dec 14, 2007 83.53 84.95 82.98 84.18 2,475 -0.66(-0.78%)
Dec 13, 2007 88.59 88.59 84.69 84.84 3,884 -3.97(-4.47%)
Dec 12, 2007 90.36 90.36 88.81 88.81 258 -1.54(-1.71%)
Dec 11, 2007 90.23 90.36 90.23 90.36 1,122 +1.13(+1.27%)
Dec 10, 2007 88.67 89.67 88.47 89.23 938 -0.36(-0.40%)
Dec 07, 2007 89.66 90.36 89.05 89.59 2,162 -0.77(-0.85%)
Dec 06, 2007 92.53 92.53 90.15 90.36 5,697 -0.88(-0.96%)
Dec 05, 2007 90.94 91.90 89.41 91.24 3,252 +0.29(+0.31%)
Dec 04, 2007 92.50 92.67 90.44 90.95 1,294 -1.34(-1.46%)
Dec 03, 2007 90.67 92.46 90.67 92.30 5,227 +0.57(+0.62%)
Nov 30, 2007 91.40 91.89 91.38 91.72 517 +0.40(+0.44%)
Nov 29, 2007 90.40 91.56 90.37 91.32 4,072 +1.12(+1.24%)
Nov 28, 2007 92.59 92.59 90.20 90.20 1,683 -2.38(-2.57%)
Nov 27, 2007 91.90 92.58 91.28 92.58 2,066 +0.16(+0.18%)
Nov 26, 2007 93.64 93.64 91.15 92.42 3,496 -1.08(-1.16%)
Nov 23, 2007 94.10 94.10 92.75 93.50 776 +0.83(+0.90%)
Nov 21, 2007 94.06 94.06 90.44 92.67 598 +0.17(+0.18%)
Nov 20, 2007 92.74 94.06 92.50 92.50 1,553 -0.18(-0.19%)
Nov 19, 2007 92.15 92.67 89.83 92.67 2,071 +0.53(+0.57%)
Nov 16, 2007 95.96 96.23 90.45 92.15 2,978 -2.70(-2.85%)
Nov 15, 2007 95.96 95.96 94.85 94.85 3,668 -0.91(-0.95%)
Nov 14, 2007 96.42 96.42 94.02 95.76 1,811 +0.52(+0.54%)
Nov 13, 2007 93.83 96.57 93.83 95.25 3,107 +2.96(+3.21%)
Nov 12, 2007 91.18 93.59 90.54 92.29 2,802 -0.39(-0.42%)
Nov 09, 2007 92.71 92.71 92.67 92.67 1,683 +0.59(+0.64%)
Nov 08, 2007 94.61 94.80 90.53 92.09 4,221 -2.41(-2.55%)
Nov 07, 2007 97.28 97.28 94.50 94.50 1,864 -2.81(-2.89%)
Nov 06, 2007 97.29 97.31 97.29 97.31 647 +0.00(+0.00%)
Nov 05, 2007 97.25 97.97 96.81 97.31 9,767 +0.39(+0.41%)
Nov 02, 2007 95.78 96.91 95.78 96.91 1,294 -0.38(-0.39%)
Nov 01, 2007 96.46 97.29 94.23 97.29 1,344 +1.34(+1.40%)
Oct 31, 2007 95.94 95.95 95.94 95.95 388 +0.58(+0.61%)
Oct 30, 2007 95.73 95.73 94.99 95.37 647 -0.36(-0.38%)
Oct 29, 2007 95.30 95.73 95.30 95.73 906 +1.69(+1.80%)
Oct 26, 2007 93.12 94.04 92.21 94.04 791 +0.08(+0.09%)
Oct 25, 2007 93.71 94.86 93.22 93.96 3,713 +1.25(+1.35%)
Oct 24, 2007 92.27 92.99 92.17 92.71 906 +1.61(+1.76%)
Oct 23, 2007 90.21 92.63 90.21 91.10 3,927 -1.21(-1.31%)
Oct 22, 2007 90.78 92.31 90.37 92.31 4,014 -0.64(-0.69%)
Oct 19, 2007 91.49 92.98 91.49 92.95 1,424 -2.02(-2.13%)
Oct 18, 2007 94.68 94.99 94.68 94.98 1,178 +1.03(+1.09%)
Oct 17, 2007 94.13 94.96 93.28 93.95 2,330 +0.83(+0.90%)
Oct 16, 2007 93.76 93.76 92.28 93.12 2,286 +0.97(+1.06%)
Oct 15, 2007 94.09 94.20 91.14 92.14 776 -0.26(-0.28%)
Oct 12, 2007 90.20 92.40 89.79 92.40 647 -1.80(-1.91%)
Oct 11, 2007 94.43 94.43 92.42 94.20 674 +2.62(+2.86%)
Oct 10, 2007 93.12 93.83 91.59 91.59 388 -2.87(-3.04%)
Oct 09, 2007 94.46 94.46 94.46 94.46 258 +2.83(+3.08%)
Oct 08, 2007 90.40 95.51 90.18 91.63 3,347 +0.50(+0.55%)
Oct 05, 2007 91.15 91.32 90.49 91.13 953 -0.90(-0.97%)
Oct 04, 2007 92.06 92.07 92.03 92.03 388 -1.42(-1.52%)
Oct 03, 2007 94.26 94.26 93.45 93.45 1,551 -0.77(-0.82%)
Oct 02, 2007 95.51 95.51 94.22 94.22 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.