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 (%)
Mar 31, 2008 77.19 77.19 77.19 77.19 0 +0.00(+0.00%)
Mar 28, 2008 76.81 77.43 76.62 77.19 2,855 +0.95(+1.25%)
Mar 27, 2008 78.41 78.74 75.46 76.24 13,483 -3.20(-4.02%)
Mar 26, 2008 77.97 79.44 77.97 79.44 2,647 +1.47(+1.88%)
Mar 25, 2008 77.20 79.51 76.62 77.97 2,785 +0.78(+1.01%)
Mar 24, 2008 77.97 77.97 77.19 77.19 1,690 -0.78(-1.00%)
Mar 21, 2008 75.59 77.97 74.83 77.97 2,924 +0.00(+0.00%)
Mar 20, 2008 75.59 77.97 74.83 77.97 2,924 +0.77(+1.00%)
Mar 19, 2008 77.00 78.71 77.00 77.20 1,295 +0.00(+0.00%)
Mar 18, 2008 74.88 79.50 74.88 77.20 1,847 +2.91(+3.92%)
Mar 17, 2008 77.19 77.19 73.93 74.29 1,301 -4.45(-5.66%)
Mar 14, 2008 77.98 79.52 77.97 78.74 5,331 +1.54(+2.00%)
Mar 13, 2008 76.86 80.28 76.24 77.20 2,408 -2.32(-2.91%)
Mar 12, 2008 78.74 80.65 78.74 79.51 1,075 +1.17(+1.49%)
Mar 11, 2008 77.16 78.73 77.16 78.35 1,191 +2.29(+3.00%)
Mar 10, 2008 76.85 77.20 76.06 76.06 3,891 -1.13(-1.46%)
Mar 07, 2008 77.19 77.19 77.19 77.19 453 -0.17(-0.22%)
Mar 06, 2008 80.41 80.41 77.36 77.36 794 -2.79(-3.49%)
Mar 05, 2008 78.73 80.15 77.19 80.15 777 +1.41(+1.79%)
Mar 04, 2008 77.29 78.74 74.50 78.74 14,707 +0.79(+1.01%)
Mar 03, 2008 77.58 78.74 77.20 77.95 1,971 -0.79(-1.00%)
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%)
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.