Skip to main content

Atrion Corp (NQ: ATRI )

451.98 +1.98 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 77.22 77.22 77.22 77.22 0 +0.00(+0.00%)
Mar 28, 2008 76.84 77.46 76.65 77.22 2,853 +0.95(+1.25%)
Mar 27, 2008 78.44 78.77 75.49 76.27 13,478 -3.20(-4.02%)
Mar 26, 2008 78.00 79.47 78.00 79.47 2,646 +1.47(+1.88%)
Mar 25, 2008 77.23 79.54 76.65 78.00 2,783 +0.78(+1.01%)
Mar 24, 2008 78.00 78.00 77.22 77.22 1,689 -0.78(-1.00%)
Mar 21, 2008 75.62 78.00 74.86 78.00 2,923 +0.00(+0.00%)
Mar 20, 2008 75.62 78.00 74.86 78.00 2,923 +0.77(+1.00%)
Mar 19, 2008 77.04 78.74 77.04 77.23 1,294 +0.00(+0.00%)
Mar 18, 2008 74.91 79.53 74.91 77.23 1,846 +2.91(+3.92%)
Mar 17, 2008 77.22 77.22 73.96 74.32 1,301 -4.46(-5.66%)
Mar 14, 2008 78.01 79.55 78.00 78.77 5,329 +1.54(+2.00%)
Mar 13, 2008 76.89 80.31 76.27 77.23 2,407 -2.32(-2.91%)
Mar 12, 2008 78.77 80.68 78.77 79.55 1,074 +1.17(+1.49%)
Mar 11, 2008 77.19 78.77 77.19 78.38 1,191 +2.29(+3.00%)
Mar 10, 2008 76.88 77.23 76.09 76.09 3,889 -1.13(-1.46%)
Mar 07, 2008 77.22 77.22 77.22 77.22 453 -0.17(-0.22%)
Mar 06, 2008 80.44 80.44 77.39 77.39 793 -2.80(-3.49%)
Mar 05, 2008 78.77 80.19 77.22 80.19 776 +1.41(+1.79%)
Mar 04, 2008 77.32 78.77 74.53 78.77 14,701 +0.79(+1.01%)
Mar 03, 2008 77.62 78.77 77.23 77.99 1,970 -0.79(-1.00%)
Feb 29, 2008 81.72 81.72 77.62 78.77 2,782 -0.94(-1.18%)
Feb 28, 2008 79.52 82.60 78.78 79.71 2,325 +1.81(+2.32%)
Feb 27, 2008 78.00 78.00 75.84 77.91 6,557 +0.72(+0.93%)
Feb 26, 2008 83.41 83.42 75.77 77.19 23,136 -6.22(-7.45%)
Feb 25, 2008 97.69 97.69 81.10 83.41 52,445 -16.70(-16.68%)
Feb 22, 2008 99.96 100.40 98.53 100.11 4,772 +3.46(+3.58%)
Feb 21, 2008 96.64 96.64 96.64 96.64 130 -0.82(-0.84%)
Feb 20, 2008 97.46 97.46 97.46 97.46 258 -0.17(-0.17%)
Feb 19, 2008 97.35 97.63 97.35 97.63 258 -1.03(-1.04%)
Feb 18, 2008 100.59 100.59 98.49 98.66 906 +0.00(+0.00%)
Feb 15, 2008 100.59 100.59 98.49 98.66 906 -1.20(-1.20%)
Feb 14, 2008 99.63 100.95 99.01 99.86 1,294 +2.90(+2.99%)
Feb 13, 2008 99.46 101.17 95.54 96.96 6,412 -1.10(-1.12%)
Feb 12, 2008 99.14 99.98 97.87 98.06 1,797 -0.79(-0.80%)
Feb 11, 2008 98.85 98.85 98.85 98.85 440 +2.29(+2.38%)
Feb 08, 2008 94.80 98.41 94.80 96.56 2,501 -0.21(-0.22%)
Feb 07, 2008 95.37 97.47 94.61 96.77 2,019 +2.45(+2.60%)
Feb 06, 2008 94.32 94.32 94.32 94.32 129 -2.60(-2.69%)
Feb 05, 2008 96.73 96.92 94.70 96.92 2,080 +0.01(+0.01%)
Feb 04, 2008 96.91 96.91 96.91 96.91 776 +0.00(+0.00%)
Feb 01, 2008 95.76 96.91 92.73 96.91 388 +2.25(+2.37%)
Jan 31, 2008 93.83 97.12 93.69 94.67 1,424 -2.64(-2.71%)
Jan 30, 2008 94.22 97.31 94.22 97.31 3,172 -0.25(-0.25%)
Jan 29, 2008 95.31 97.69 95.26 97.56 930 -0.14(-0.14%)
Jan 28, 2008 95.84 97.69 95.84 97.69 517 +0.00(+0.00%)
Jan 25, 2008 97.36 98.91 96.64 97.69 2,343 +1.13(+1.17%)
Jan 24, 2008 92.68 96.56 92.68 96.56 2,746 +3.89(+4.19%)
Jan 23, 2008 92.71 93.83 91.90 92.67 5,548 -2.87(-3.00%)
Jan 22, 2008 95.10 98.09 92.72 95.54 2,104 -3.48(-3.51%)
Jan 21, 2008 100.40 100.72 99.01 99.02 1,424 +0.00(+0.00%)
Jan 18, 2008 100.40 100.72 99.01 99.02 1,424 -2.35(-2.32%)
Jan 17, 2008 103.35 103.35 98.85 101.36 13,725 -0.58(-0.57%)
Jan 16, 2008 100.26 101.94 100.26 101.94 906 -0.19(-0.19%)
Jan 15, 2008 103.33 103.39 101.22 102.14 1,382 +0.19(+0.18%)
Jan 14, 2008 101.93 103.29 100.01 101.95 1,773 +2.12(+2.13%)
Jan 11, 2008 98.16 101.17 98.16 99.83 7,615 -0.14(-0.14%)
Jan 10, 2008 97.93 100.18 96.34 99.97 5,837 +2.39(+2.45%)
Jan 09, 2008 97.49 97.58 95.38 97.58 3,549 -0.12(-0.12%)
Jan 08, 2008 96.92 97.69 95.15 97.69 6,667 +3.22(+3.40%)
Jan 07, 2008 97.23 97.23 94.41 94.48 3,011 -2.44(-2.51%)
Jan 04, 2008 96.57 97.31 96.57 96.91 1,780 +2.27(+2.40%)
Jan 03, 2008 97.30 97.30 94.64 94.64 846 -1.75(-1.81%)
Jan 02, 2008 96.92 96.92 94.10 96.39 2,919 -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.