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 (%)
Feb 28, 2002 23.95 23.95 23.57 23.57 2,848 -0.42(-1.74%)
Feb 27, 2002 25.10 25.10 23.81 23.99 8,157 -1.11(-4.43%)
Feb 26, 2002 25.29 25.49 24.36 25.10 9,581 +0.39(+1.56%)
Feb 25, 2002 24.71 24.72 24.52 24.71 3,366 +0.39(+1.62%)
Feb 22, 2002 24.54 24.54 24.32 24.32 258 -0.35(-1.41%)
Feb 21, 2002 25.76 25.98 24.67 24.67 3,884 -1.09(-4.23%)
Feb 20, 2002 25.79 26.64 25.76 25.76 4,402 -0.04(-0.14%)
Feb 19, 2002 25.79 25.79 25.48 25.79 2,201 +0.31(+1.20%)
Feb 18, 2002 25.35 25.79 25.35 25.49 776 +0.00(+0.00%)
Feb 15, 2002 25.35 25.79 25.35 25.49 776 +0.46(+1.85%)
Feb 14, 2002 25.02 25.02 25.02 25.02 776 +0.00(+0.01%)
Feb 13, 2002 25.02 25.02 25.02 25.02 906 +0.27(+1.09%)
Feb 12, 2002 24.22 25.11 24.22 24.75 10,876 +1.15(+4.87%)
Feb 11, 2002 23.59 24.02 23.43 23.60 1,165 +0.16(+0.70%)
Feb 08, 2002 23.83 23.93 23.35 23.44 11,524 -0.50(-2.10%)
Feb 07, 2002 24.87 24.87 23.39 23.94 9,840 -1.16(-4.62%)
Feb 06, 2002 25.59 25.60 24.83 25.10 2,071 -0.51(-1.99%)
Feb 05, 2002 26.07 26.26 25.61 25.61 1,035 -0.94(-3.55%)
Feb 04, 2002 26.01 26.71 24.71 26.55 8,028 -0.22(-0.82%)
Feb 01, 2002 26.71 26.77 26.71 26.77 647 -0.26(-0.96%)
Jan 31, 2002 26.73 27.42 26.73 27.03 5,956 -0.02(-0.09%)
Jan 30, 2002 25.38 27.05 24.88 27.05 12,042 +0.05(+0.20%)
Jan 29, 2002 29.05 29.05 27.00 27.00 9,840 -2.37(-8.07%)
Jan 28, 2002 29.45 29.63 29.37 29.37 8,934 -0.09(-0.31%)
Jan 25, 2002 29.37 29.46 28.97 29.46 4,014 +0.52(+1.81%)
Jan 24, 2002 27.70 29.34 28.94 28.94 2,460 -0.42(-1.45%)
Jan 23, 2002 29.08 29.39 28.54 29.36 4,531 +0.19(+0.65%)
Jan 22, 2002 29.20 29.57 29.17 29.17 7,251 -0.17(-0.59%)
Jan 21, 2002 29.49 29.49 29.27 29.35 6,085 +0.00(+0.00%)
Jan 18, 2002 29.49 29.49 29.27 29.35 6,085 +0.11(+0.36%)
Jan 17, 2002 29.56 29.56 29.24 29.24 4,531 +0.19(+0.64%)
Jan 16, 2002 29.02 29.06 29.02 29.05 906 -0.29(-1.00%)
Jan 15, 2002 29.34 30.00 28.89 29.35 4,790 +0.01(+0.03%)
Jan 14, 2002 28.69 29.96 28.61 29.34 19,163 +1.44(+5.18%)
Jan 11, 2002 27.61 28.04 27.52 27.90 14,502 +0.30(+1.08%)
Jan 10, 2002 28.65 28.65 27.60 27.60 12,301 -1.79(-6.09%)
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.