Skip to main content

Atrion Corp (NQ: ATRI )

450.00 -6.18 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 23.94 23.94 23.56 23.56 2,849 -0.42(-1.74%)
Feb 27, 2002 25.09 25.09 23.80 23.98 8,160 -1.11(-4.43%)
Feb 26, 2002 25.28 25.48 24.35 25.09 9,585 +0.39(+1.56%)
Feb 25, 2002 24.70 24.71 24.51 24.70 3,367 +0.39(+1.62%)
Feb 22, 2002 24.53 24.53 24.31 24.31 259 -0.35(-1.41%)
Feb 21, 2002 25.75 25.97 24.66 24.66 3,886 -1.09(-4.23%)
Feb 20, 2002 25.78 26.63 25.75 25.75 4,404 -0.04(-0.14%)
Feb 19, 2002 25.78 25.78 25.47 25.78 2,202 +0.31(+1.20%)
Feb 18, 2002 25.34 25.78 25.34 25.48 777 +0.00(+0.00%)
Feb 15, 2002 25.34 25.78 25.34 25.48 777 +0.46(+1.85%)
Feb 14, 2002 25.01 25.01 25.01 25.01 777 +0.00(+0.01%)
Feb 13, 2002 25.01 25.01 25.01 25.01 906 +0.27(+1.09%)
Feb 12, 2002 24.21 25.10 24.21 24.74 10,881 +1.15(+4.87%)
Feb 11, 2002 23.58 24.01 23.42 23.59 1,165 +0.16(+0.70%)
Feb 08, 2002 23.82 23.92 23.34 23.43 11,528 -0.50(-2.10%)
Feb 07, 2002 24.86 24.86 23.38 23.93 9,844 -1.16(-4.62%)
Feb 06, 2002 25.58 25.59 24.82 25.09 2,072 -0.51(-1.99%)
Feb 05, 2002 26.05 26.25 25.60 25.60 1,036 -0.94(-3.55%)
Feb 04, 2002 26.00 26.69 24.70 26.54 8,031 -0.22(-0.82%)
Feb 01, 2002 26.69 26.76 26.69 26.76 647 -0.26(-0.96%)
Jan 31, 2002 26.72 27.41 26.72 27.02 5,958 -0.02(-0.09%)
Jan 30, 2002 25.37 27.04 24.87 27.04 12,047 +0.05(+0.20%)
Jan 29, 2002 29.04 29.04 26.99 26.99 9,844 -2.37(-8.07%)
Jan 28, 2002 29.44 29.61 29.36 29.36 8,938 -0.09(-0.31%)
Jan 25, 2002 29.36 29.45 28.96 29.45 4,015 +0.52(+1.81%)
Jan 24, 2002 27.69 29.32 28.93 28.93 2,461 -0.42(-1.45%)
Jan 23, 2002 29.06 29.37 28.52 29.35 4,533 +0.19(+0.65%)
Jan 22, 2002 29.19 29.56 29.16 29.16 7,254 -0.17(-0.59%)
Jan 21, 2002 29.48 29.48 29.26 29.33 6,088 +0.00(+0.00%)
Jan 18, 2002 29.48 29.48 29.26 29.33 6,088 +0.11(+0.36%)
Jan 17, 2002 29.54 29.54 29.23 29.23 4,533 +0.19(+0.64%)
Jan 16, 2002 29.01 29.05 29.01 29.04 906 -0.29(-1.00%)
Jan 15, 2002 29.33 29.99 28.88 29.34 4,792 +0.01(+0.03%)
Jan 14, 2002 28.68 29.95 28.59 29.33 19,171 +1.44(+5.18%)
Jan 11, 2002 27.60 28.03 27.51 27.88 14,508 +0.30(+1.08%)
Jan 10, 2002 28.64 28.64 27.59 27.59 12,306 -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.