Skip to main content

Atrion Corp (NQ: ATRI )

456.18 +4.27 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 35.53 35.53 35.53 35.53 0 +0.00(+0.00%)
Aug 30, 2004 35.53 35.53 35.53 35.53 647 -0.02(-0.04%)
Aug 27, 2004 35.53 35.54 35.53 35.54 776 -0.07(-0.20%)
Aug 26, 2004 35.61 35.61 35.61 35.61 0 +0.00(+0.00%)
Aug 25, 2004 35.61 35.61 35.61 35.61 129 +0.47(+1.34%)
Aug 24, 2004 35.44 35.53 35.14 35.14 1,165 +0.08(+0.22%)
Aug 23, 2004 35.06 35.06 35.06 35.06 0 +0.00(+0.00%)
Aug 20, 2004 34.98 35.27 34.98 35.06 1,294 +0.05(+0.13%)
Aug 19, 2004 34.44 35.02 34.44 35.02 258 +0.58(+1.68%)
Aug 18, 2004 34.44 34.44 34.44 34.44 731 +0.29(+0.84%)
Aug 17, 2004 34.15 34.15 34.15 34.15 0 +0.00(+0.00%)
Aug 16, 2004 34.05 34.15 34.00 34.15 906 -0.29(-0.83%)
Aug 13, 2004 34.44 34.44 34.44 34.44 0 +0.00(+0.00%)
Aug 12, 2004 34.44 34.44 34.44 34.44 258 +0.44(+1.29%)
Aug 11, 2004 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
Aug 10, 2004 34.32 34.32 34.00 34.00 5,308 -0.05(-0.14%)
Aug 09, 2004 34.10 34.10 33.79 34.04 1,553 -0.08(-0.25%)
Aug 06, 2004 34.27 34.27 34.13 34.13 647 -0.20(-0.58%)
Aug 05, 2004 33.98 34.37 33.98 34.33 1,942 +0.00(+0.00%)
Aug 04, 2004 33.97 34.99 33.97 34.33 7,251 +0.72(+2.14%)
Aug 03, 2004 33.96 33.96 33.61 33.61 1,294 -0.18(-0.53%)
Aug 02, 2004 33.79 33.79 33.79 33.79 1,035 +0.00(+0.00%)
Jul 30, 2004 33.45 33.79 33.45 33.79 2,589 +0.00(+0.00%)
Jul 29, 2004 33.79 33.79 33.79 33.79 0 +0.00(+0.00%)
Jul 28, 2004 33.79 33.79 33.79 33.79 0 +0.00(+0.00%)
Jul 27, 2004 33.79 33.79 33.79 33.79 0 +0.00(+0.00%)
Jul 26, 2004 33.80 33.80 33.79 33.79 388 -0.02(-0.07%)
Jul 23, 2004 33.81 33.81 33.81 33.81 0 +0.00(+0.00%)
Jul 22, 2004 33.81 33.81 33.81 33.81 129 -0.17(-0.50%)
Jul 21, 2004 33.98 33.98 33.98 33.98 0 +0.00(+0.00%)
Jul 20, 2004 33.97 33.98 33.90 33.98 2,848 +0.19(+0.57%)
Jul 19, 2004 33.79 33.79 33.79 33.79 0 +0.00(+0.00%)
Jul 16, 2004 33.79 33.79 33.79 33.79 129 -0.14(-0.41%)
Jul 15, 2004 33.93 33.93 33.93 33.93 0 +0.00(+0.00%)
Jul 14, 2004 33.79 33.93 33.79 33.93 517 +0.17(+0.50%)
Jul 13, 2004 33.76 33.76 33.76 33.76 0 +0.00(+0.00%)
Jul 12, 2004 33.75 33.92 33.75 33.76 388 -0.03(-0.09%)
Jul 09, 2004 33.79 33.79 33.79 33.79 2,201 +0.00(+0.00%)
Jul 08, 2004 33.79 33.79 33.79 33.79 0 +0.00(+0.00%)
Jul 07, 2004 33.79 33.79 33.79 33.79 0 +0.00(+0.00%)
Jul 06, 2004 33.79 33.79 33.79 33.79 129 -0.01(-0.02%)
Jul 02, 2004 33.79 33.80 33.79 33.80 388 +0.19(+0.57%)
Jul 01, 2004 33.66 33.71 33.59 33.60 6,603 -0.05(-0.16%)
Jun 30, 2004 33.66 33.66 33.66 33.66 129 -0.02(-0.05%)
Jun 29, 2004 33.96 33.98 33.67 33.67 1,812 -0.03(-0.09%)
Jun 28, 2004 33.79 33.79 33.70 33.70 388 -0.02(-0.05%)
Jun 25, 2004 33.46 33.72 33.46 33.72 388 +0.13(+0.39%)
Jun 24, 2004 33.44 33.59 33.44 33.59 2,719 -0.15(-0.43%)
Jun 23, 2004 33.73 33.73 33.73 33.73 258 +0.08(+0.23%)
Jun 22, 2004 33.66 33.66 33.66 33.66 0 +0.00(+0.00%)
Jun 21, 2004 33.39 33.66 33.39 33.66 388 +0.15(+0.46%)
Jun 18, 2004 33.50 33.50 33.50 33.50 258 +0.00(+0.00%)
Jun 17, 2004 33.22 33.50 33.22 33.50 258 +0.29(+0.88%)
Jun 16, 2004 33.21 33.21 33.21 33.21 0 +0.00(+0.00%)
Jun 15, 2004 33.21 33.21 33.21 33.21 0 +0.00(+0.00%)
Jun 14, 2004 33.21 33.21 33.21 33.21 129 -0.37(-1.10%)
Jun 10, 2004 33.58 33.58 33.58 33.58 0 +0.00(+0.00%)
Jun 09, 2004 33.59 33.59 33.58 33.58 258 +0.14(+0.42%)
Jun 08, 2004 33.44 33.44 33.44 33.44 0 +0.00(+0.00%)
Jun 07, 2004 33.40 33.44 33.09 33.44 4,014 +0.04(+0.12%)
Jun 04, 2004 33.40 33.40 33.40 33.40 0 +0.00(+0.00%)
Jun 03, 2004 33.40 33.40 33.40 33.40 1,294 -0.01(-0.02%)
Jun 02, 2004 33.39 33.41 33.39 33.41 258 +0.02(+0.05%)
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.