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 29, 2008 81.68 81.68 77.58 78.74 2,783 -0.94(-1.18%)
Feb 28, 2008 79.49 82.57 78.75 79.68 2,326 +1.80(+2.32%)
Feb 27, 2008 77.97 77.97 75.81 77.88 6,559 +0.72(+0.93%)
Feb 26, 2008 83.37 83.38 75.74 77.16 23,145 -6.21(-7.45%)
Feb 25, 2008 97.65 97.65 81.06 83.37 52,466 -16.69(-16.68%)
Feb 22, 2008 99.92 100.36 98.49 100.06 4,774 +3.46(+3.58%)
Feb 21, 2008 96.60 96.60 96.60 96.60 130 -0.82(-0.84%)
Feb 20, 2008 97.42 97.42 97.42 97.42 259 -0.17(-0.17%)
Feb 19, 2008 97.31 97.59 97.31 97.59 259 -1.03(-1.04%)
Feb 18, 2008 100.55 100.55 98.45 98.62 906 +0.00(+0.00%)
Feb 15, 2008 100.55 100.55 98.45 98.62 906 -1.20(-1.20%)
Feb 14, 2008 99.58 100.91 98.97 99.82 1,295 +2.89(+2.99%)
Feb 13, 2008 99.42 101.13 95.50 96.92 6,414 -1.10(-1.12%)
Feb 12, 2008 99.10 99.94 97.83 98.02 1,797 -0.79(-0.80%)
Feb 11, 2008 98.80 98.81 98.80 98.81 440 +2.29(+2.38%)
Feb 08, 2008 94.76 98.37 94.76 96.52 2,502 -0.21(-0.22%)
Feb 07, 2008 95.33 97.43 94.57 96.73 2,020 +2.45(+2.60%)
Feb 06, 2008 94.28 94.28 94.28 94.28 129 -2.60(-2.69%)
Feb 05, 2008 96.69 96.88 94.66 96.88 2,081 +0.01(+0.01%)
Feb 04, 2008 96.87 96.87 96.87 96.87 777 +0.00(+0.00%)
Feb 01, 2008 95.72 96.87 92.69 96.87 388 +2.25(+2.37%)
Jan 31, 2008 93.79 97.08 93.65 94.63 1,424 -2.64(-2.71%)
Jan 30, 2008 94.18 97.27 94.18 97.27 3,173 -0.25(-0.25%)
Jan 29, 2008 95.27 97.65 95.22 97.52 931 -0.14(-0.14%)
Jan 28, 2008 95.80 97.65 95.80 97.65 518 +0.00(+0.00%)
Jan 25, 2008 97.32 98.87 96.60 97.65 2,344 +1.13(+1.17%)
Jan 24, 2008 92.64 96.52 92.64 96.52 2,747 +3.88(+4.19%)
Jan 23, 2008 92.67 93.79 91.86 92.64 5,550 -2.86(-3.00%)
Jan 22, 2008 95.06 98.05 92.68 95.50 2,104 -3.47(-3.51%)
Jan 21, 2008 100.36 100.68 98.97 98.97 1,424 +0.00(+0.00%)
Jan 18, 2008 100.36 100.68 98.97 98.97 1,424 -2.35(-2.32%)
Jan 17, 2008 103.31 103.31 98.81 101.32 13,731 -0.58(-0.57%)
Jan 16, 2008 100.22 101.90 100.22 101.90 906 -0.19(-0.19%)
Jan 15, 2008 103.29 103.35 101.17 102.09 1,383 +0.19(+0.18%)
Jan 14, 2008 101.89 103.25 99.97 101.91 1,774 +2.12(+2.13%)
Jan 11, 2008 98.12 101.13 98.12 99.79 7,618 -0.14(-0.14%)
Jan 10, 2008 97.89 100.14 96.30 99.92 5,839 +2.39(+2.45%)
Jan 09, 2008 97.45 97.54 95.34 97.54 3,550 -0.12(-0.12%)
Jan 08, 2008 96.88 97.65 95.11 97.65 6,669 +3.22(+3.40%)
Jan 07, 2008 97.19 97.19 94.37 94.44 3,013 -2.44(-2.51%)
Jan 04, 2008 96.53 97.27 96.53 96.87 1,781 +2.27(+2.40%)
Jan 03, 2008 97.26 97.26 94.60 94.60 847 -1.75(-1.81%)
Jan 02, 2008 96.88 96.88 94.06 96.35 2,921 -0.15(-0.15%)
Jan 01, 2008 96.40 98.97 94.20 96.50 3,874 +0.00(+0.00%)
Dec 31, 2007 96.40 98.97 94.20 96.50 3,874 +0.24(+0.25%)
Dec 28, 2007 93.42 96.26 93.42 96.26 1,319 +0.25(+0.26%)
Dec 27, 2007 93.83 96.01 93.83 96.01 1,152 +1.06(+1.11%)
Dec 26, 2007 95.34 95.34 94.95 94.95 518 -0.04(-0.04%)
Dec 24, 2007 96.45 96.45 94.99 94.99 1,709 +0.42(+0.44%)
Dec 21, 2007 93.35 95.72 91.37 94.57 8,768 +3.07(+3.36%)
Dec 20, 2007 87.00 93.33 87.00 91.50 7,837 +5.47(+6.36%)
Dec 19, 2007 84.34 86.03 84.34 86.03 1,946 +1.88(+2.24%)
Dec 18, 2007 82.99 85.48 82.95 84.15 6,405 +1.04(+1.25%)
Dec 17, 2007 82.92 84.92 82.92 83.10 1,234 -1.04(-1.24%)
Dec 14, 2007 83.50 84.92 82.95 84.15 2,476 -0.66(-0.78%)
Dec 13, 2007 88.55 88.55 84.65 84.81 3,886 -3.97(-4.47%)
Dec 12, 2007 90.32 90.32 88.78 88.78 259 -1.54(-1.71%)
Dec 11, 2007 90.20 90.32 90.20 90.32 1,123 +1.13(+1.27%)
Dec 10, 2007 88.64 89.63 88.44 89.19 939 -0.36(-0.40%)
Dec 07, 2007 89.63 90.32 89.02 89.55 2,163 -0.77(-0.85%)
Dec 06, 2007 92.49 92.49 90.11 90.32 5,699 -0.88(-0.96%)
Dec 05, 2007 90.90 91.86 89.37 91.20 3,253 +0.29(+0.31%)
Dec 04, 2007 92.46 92.63 90.41 90.92 1,295 -1.34(-1.46%)
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.