Skip to main content

Atrion Corp (NQ: ATRI )

451.10 -2.89 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 56.59 57.58 56.74 57.58 259 +0.98(+1.74%)
Feb 27, 2006 56.67 57.13 56.59 56.59 1,430 +0.63(+1.12%)
Feb 24, 2006 55.97 55.97 55.97 55.97 1,161 +0.19(+0.33%)
Feb 23, 2006 55.82 55.82 55.78 55.78 6,373 -0.19(-0.33%)
Feb 22, 2006 55.58 57.03 55.58 55.97 1,683 +0.50(+0.90%)
Feb 21, 2006 55.47 55.47 55.47 55.47 0 +0.00(+0.00%)
Feb 17, 2006 55.47 55.47 55.47 55.47 0 +0.00(+0.00%)
Feb 16, 2006 55.52 55.58 54.19 55.47 5,181 -0.96(-1.71%)
Feb 15, 2006 53.29 56.43 53.29 56.43 1,943 +3.09(+5.79%)
Feb 14, 2006 56.42 56.42 53.34 53.34 2,441 -2.75(-4.91%)
Feb 13, 2006 56.42 56.42 56.09 56.09 259 +0.86(+1.56%)
Feb 10, 2006 55.23 55.23 55.23 55.23 0 +0.00(+0.00%)
Feb 09, 2006 55.58 55.58 54.37 55.23 777 -0.14(-0.25%)
Feb 08, 2006 53.85 55.37 53.85 55.37 6,856 +1.47(+2.73%)
Feb 07, 2006 53.90 53.90 53.90 53.90 1,295 -0.10(-0.18%)
Feb 06, 2006 54.04 54.04 54.00 54.00 582 +0.03(+0.05%)
Feb 03, 2006 54.56 54.56 53.72 53.97 712 -0.27(-0.49%)
Feb 02, 2006 53.27 54.81 52.32 54.24 7,219 +2.02(+3.87%)
Feb 01, 2006 52.50 52.50 52.16 52.22 647 -0.86(-1.61%)
Jan 31, 2006 52.92 53.07 52.92 53.07 841 +0.34(+0.64%)
Jan 30, 2006 52.73 52.73 52.73 52.73 259 -0.89(-1.65%)
Jan 27, 2006 52.71 53.62 52.71 53.62 503 +0.34(+0.65%)
Jan 26, 2006 53.27 53.27 53.27 53.27 0 +0.00(+0.00%)
Jan 25, 2006 53.42 53.42 53.27 53.27 259 -0.76(-1.41%)
Jan 24, 2006 53.06 54.05 53.06 54.04 5,732 -0.92(-1.67%)
Jan 23, 2006 53.53 54.96 53.34 54.96 3,950 +1.77(+3.34%)
Jan 20, 2006 51.28 53.18 50.65 53.18 3,526 +1.28(+2.46%)
Jan 19, 2006 52.49 52.51 51.90 51.90 2,202 -0.31(-0.59%)
Jan 18, 2006 52.21 52.21 52.21 52.21 0 +0.00(+0.00%)
Jan 17, 2006 53.13 53.15 51.92 52.21 4,322 -0.91(-1.71%)
Jan 13, 2006 53.12 53.12 53.12 53.12 129 -0.41(-0.76%)
Jan 12, 2006 52.86 53.53 52.66 53.53 1,036 +0.66(+1.24%)
Jan 11, 2006 52.24 52.87 52.24 52.87 1,165 +1.15(+2.22%)
Jan 10, 2006 51.72 51.72 51.58 51.72 1,782 +0.11(+0.21%)
Jan 09, 2006 51.34 51.71 51.34 51.61 909 +0.29(+0.56%)
Jan 06, 2006 51.14 51.33 51.14 51.33 1,036 +0.11(+0.21%)
Jan 05, 2006 51.14 51.22 51.14 51.22 9,456 +0.04(+0.08%)
Jan 04, 2006 51.56 51.56 51.18 51.18 259 -1.35(-2.57%)
Jan 03, 2006 53.58 53.59 52.53 52.53 2,470 -1.07(-1.99%)
Dec 30, 2005 50.97 53.60 50.97 53.60 1,559 +2.57(+5.04%)
Dec 29, 2005 50.26 51.03 50.26 51.03 2,856 +0.05(+0.11%)
Dec 28, 2005 51.34 51.34 50.97 50.97 518 -0.36(-0.71%)
Dec 27, 2005 51.34 51.34 50.95 51.34 5,311 +0.01(+0.02%)
Dec 23, 2005 51.18 51.33 50.95 51.33 918 -0.01(-0.01%)
Dec 22, 2005 51.18 51.41 51.18 51.34 3,303 -0.19(-0.37%)
Dec 21, 2005 51.15 51.75 51.15 51.53 5,053 +0.15(+0.30%)
Dec 20, 2005 50.97 51.53 50.95 51.37 7,901 -0.07(-0.14%)
Dec 19, 2005 51.44 51.44 51.44 51.44 0 +0.00(+0.00%)
Dec 16, 2005 51.44 51.44 51.44 51.44 0 +0.00(+0.00%)
Dec 15, 2005 51.14 51.44 50.97 51.44 8,401 +0.41(+0.80%)
Dec 14, 2005 51.91 51.91 51.04 51.04 879 +0.04(+0.08%)
Dec 13, 2005 51.49 51.49 50.73 51.00 14,184 -0.49(-0.96%)
Dec 12, 2005 51.49 51.49 51.49 51.49 12,953 +0.31(+0.60%)
Dec 09, 2005 51.34 51.34 51.18 51.18 783 +0.15(+0.30%)
Dec 08, 2005 51.03 51.03 51.03 51.03 25,842 -0.35(-0.68%)
Dec 07, 2005 51.37 51.37 51.37 51.37 647 +0.15(+0.29%)
Dec 06, 2005 51.56 51.61 51.05 51.22 822 +0.43(+0.84%)
Dec 05, 2005 50.80 50.80 50.80 50.80 0 +0.00(+0.00%)
Dec 02, 2005 51.72 51.72 50.80 50.80 1,365 -1.88(-3.56%)
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.