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, 2008 76.26 77.54 74.52 74.96 11,089 -1.31(-1.72%)
Dec 30, 2008 77.81 79.51 74.45 76.27 21,091 -0.39(-0.50%)
Dec 29, 2008 76.59 80.24 76.59 76.66 8,761 -1.70(-2.17%)
Dec 26, 2008 80.29 83.34 76.96 78.36 10,363 -1.00(-1.26%)
Dec 24, 2008 81.53 81.94 77.62 79.36 9,456 -1.74(-2.14%)
Dec 23, 2008 82.22 84.89 80.77 81.10 6,149 -2.17(-2.61%)
Dec 22, 2008 85.04 85.04 79.90 83.27 4,077 -0.02(-0.02%)
Dec 19, 2008 85.60 85.60 79.65 83.28 14,139 +1.23(+1.50%)
Dec 18, 2008 84.04 84.13 80.82 82.05 5,401 +0.63(+0.77%)
Dec 17, 2008 81.83 81.94 79.82 81.43 6,018 +0.02(+0.03%)
Dec 16, 2008 80.74 81.40 79.51 81.40 8,425 +1.44(+1.80%)
Dec 15, 2008 79.90 80.66 78.77 79.97 1,900 -0.64(-0.79%)
Dec 12, 2008 78.21 81.53 75.57 80.61 7,497 +0.31(+0.38%)
Dec 11, 2008 79.64 81.06 79.64 80.30 31,327 -0.76(-0.93%)
Dec 10, 2008 78.43 81.06 74.19 81.06 11,282 +2.38(+3.02%)
Dec 09, 2008 80.86 81.06 78.43 78.68 10,372 -2.58(-3.17%)
Dec 08, 2008 76.56 81.26 75.85 81.26 10,589 +6.08(+8.08%)
Dec 05, 2008 71.41 75.18 67.94 75.18 8,559 +5.59(+8.03%)
Dec 04, 2008 71.02 72.45 68.71 69.59 4,735 -1.44(-2.02%)
Dec 03, 2008 72.91 73.33 68.01 71.03 4,545 -2.53(-3.44%)
Dec 02, 2008 69.44 73.56 69.05 73.56 3,660 +6.39(+9.52%)
Dec 01, 2008 71.08 74.87 66.39 67.17 6,403 -7.09(-9.55%)
Nov 28, 2008 70.64 74.30 70.64 74.26 551 -0.04(-0.05%)
Nov 26, 2008 68.17 74.30 67.33 74.30 4,011 +3.67(+5.19%)
Nov 25, 2008 71.02 74.11 66.40 70.64 5,562 +0.21(+0.30%)
Nov 24, 2008 61.76 70.43 61.76 70.43 4,612 +7.13(+11.26%)
Nov 21, 2008 58.50 63.30 58.50 63.30 2,961 +5.04(+8.65%)
Nov 20, 2008 57.90 59.42 55.50 58.26 7,838 -0.40(-0.68%)
Nov 19, 2008 64.08 67.32 57.30 58.66 4,602 -4.72(-7.45%)
Nov 18, 2008 68.16 68.16 63.39 63.39 7,694 -6.50(-9.30%)
Nov 17, 2008 65.63 71.28 65.63 69.89 2,522 +3.29(+4.94%)
Nov 14, 2008 67.99 68.71 66.56 66.60 3,127 -2.04(-2.97%)
Nov 13, 2008 65.24 69.63 64.27 68.64 5,272 +3.71(+5.71%)
Nov 12, 2008 66.20 67.14 64.54 64.93 7,910 -1.35(-2.04%)
Nov 11, 2008 72.46 72.46 66.28 66.28 15,193 -6.67(-9.14%)
Nov 10, 2008 78.66 78.66 72.74 72.95 10,407 -6.90(-8.64%)
Nov 07, 2008 76.66 79.85 76.66 79.85 1,851 +5.83(+7.87%)
Nov 06, 2008 74.57 77.12 74.02 74.02 2,485 -0.62(-0.83%)
Nov 05, 2008 79.17 79.17 72.20 74.64 2,654 -5.17(-6.48%)
Nov 04, 2008 80.29 80.29 77.97 79.81 3,338 -0.14(-0.17%)
Nov 03, 2008 77.97 79.95 74.91 79.95 5,106 +3.56(+4.66%)
Oct 31, 2008 70.93 76.39 70.03 76.39 7,853 +3.88(+5.34%)
Oct 30, 2008 73.98 75.27 69.51 72.52 1,661 +2.05(+2.91%)
Oct 29, 2008 71.02 71.02 68.84 70.47 1,501 -0.55(-0.77%)
Oct 28, 2008 66.91 71.79 66.91 71.01 2,176 +3.77(+5.61%)
Oct 27, 2008 69.49 70.03 67.24 67.24 2,059 -6.89(-9.30%)
Oct 24, 2008 66.20 74.69 66.20 74.13 1,189 -0.17(-0.23%)
Oct 23, 2008 71.01 76.82 68.98 74.30 4,024 +5.32(+7.71%)
Oct 22, 2008 72.18 72.57 68.98 68.98 4,580 -5.98(-7.97%)
Oct 21, 2008 77.16 77.16 74.23 74.96 2,979 -4.32(-5.45%)
Oct 20, 2008 81.05 81.29 74.92 79.28 7,919 +0.31(+0.39%)
Oct 17, 2008 72.13 82.55 72.12 78.97 13,162 +3.82(+5.08%)
Oct 16, 2008 67.16 75.75 66.78 75.15 4,551 +8.01(+11.94%)
Oct 15, 2008 68.62 71.34 65.66 67.14 3,690 -2.35(-3.38%)
Oct 14, 2008 72.38 74.06 69.49 69.49 4,533 -2.89(-3.99%)
Oct 13, 2008 72.84 74.09 69.96 72.37 3,579 +0.49(+0.69%)
Oct 10, 2008 57.23 73.36 48.63 71.88 13,874 +3.18(+4.63%)
Oct 09, 2008 69.64 76.43 67.93 68.70 7,114 -7.25(-9.54%)
Oct 08, 2008 66.94 76.35 66.94 75.95 3,203 +6.20(+8.89%)
Oct 07, 2008 70.37 74.30 69.29 69.75 3,020 -0.54(-0.77%)
Oct 06, 2008 78.44 78.44 67.96 70.29 9,755 -10.20(-12.67%)
Oct 03, 2008 83.49 85.69 79.51 80.49 6,795 -1.98(-2.41%)
Oct 02, 2008 79.54 83.60 79.54 82.47 2,259 +2.90(+3.65%)
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.