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, 2005 51.36 51.36 48.52 50.60 10,741 -1.24(-2.40%)
Aug 30, 2005 51.84 51.99 51.84 51.84 2,930 -0.21(-0.40%)
Aug 29, 2005 52.05 52.05 52.05 52.05 388 -0.14(-0.27%)
Aug 26, 2005 52.65 52.65 51.73 52.19 777 +0.15(+0.30%)
Aug 25, 2005 52.86 52.90 52.03 52.03 955 -0.15(-0.30%)
Aug 24, 2005 51.66 52.19 51.66 52.19 5,116 +0.20(+0.39%)
Aug 23, 2005 52.25 52.25 51.98 51.98 259 +0.41(+0.79%)
Aug 22, 2005 51.82 52.32 51.48 51.58 1,019 -0.24(-0.46%)
Aug 19, 2005 51.72 51.81 51.17 51.81 2,221 -0.32(-0.62%)
Aug 18, 2005 51.95 52.17 51.34 52.14 2,870 +0.19(+0.37%)
Aug 17, 2005 51.65 51.95 51.65 51.95 518 +0.29(+0.57%)
Aug 16, 2005 51.65 51.65 51.65 51.65 906 +0.00(+0.00%)
Aug 15, 2005 52.84 52.84 51.65 51.65 6,176 -0.29(-0.56%)
Aug 12, 2005 50.93 51.95 50.93 51.95 6,031 +0.70(+1.37%)
Aug 11, 2005 52.17 52.17 50.95 51.25 3,165 -1.26(-2.39%)
Aug 10, 2005 52.99 52.99 52.27 52.50 2,011 -0.37(-0.70%)
Aug 09, 2005 52.88 52.88 52.53 52.87 841 +0.45(+0.85%)
Aug 08, 2005 53.10 53.10 51.12 52.42 3,141 -0.95(-1.78%)
Aug 05, 2005 53.31 53.38 53.29 53.38 1,484 +0.10(+0.19%)
Aug 04, 2005 53.13 53.83 53.13 53.27 6,958 +0.57(+1.08%)
Aug 03, 2005 50.38 52.82 50.38 52.70 12,408 +2.14(+4.23%)
Aug 02, 2005 55.58 55.58 50.41 50.56 26,888 -4.25(-7.75%)
Aug 01, 2005 62.12 62.12 54.43 54.81 36,093 -6.80(-11.04%)
Jul 29, 2005 61.60 62.51 61.17 61.61 4,879 -1.13(-1.81%)
Jul 28, 2005 62.54 63.45 62.31 62.75 6,383 +0.22(+0.35%)
Jul 27, 2005 62.14 62.53 61.80 62.53 4,143 +0.75(+1.21%)
Jul 26, 2005 62.22 62.34 61.76 61.78 2,151 +0.02(+0.04%)
Jul 25, 2005 61.00 62.53 61.00 61.76 2,737 +0.80(+1.32%)
Jul 22, 2005 62.84 62.92 60.75 60.95 3,032 -1.14(-1.83%)
Jul 21, 2005 62.14 62.88 61.76 62.09 8,988 +0.16(+0.26%)
Jul 20, 2005 61.76 64.07 61.76 61.94 14,221 +0.19(+0.30%)
Jul 19, 2005 61.73 61.75 61.14 61.75 1,406 +0.65(+1.06%)
Jul 18, 2005 60.18 61.10 60.10 61.10 5,491 +1.00(+1.67%)
Jul 15, 2005 60.41 60.82 60.10 60.10 3,347 -0.58(-0.96%)
Jul 14, 2005 59.44 60.74 59.06 60.68 9,741 +1.24(+2.08%)
Jul 13, 2005 58.05 59.44 58.05 59.44 13,399 +1.35(+2.33%)
Jul 12, 2005 57.41 58.09 57.41 58.09 1,190 +0.51(+0.88%)
Jul 11, 2005 58.67 58.67 57.51 57.58 9,283 +0.35(+0.60%)
Jul 08, 2005 57.99 57.99 57.19 57.24 3,585 -0.18(-0.31%)
Jul 07, 2005 59.44 59.44 57.41 57.41 2,059 -0.60(-1.04%)
Jul 06, 2005 57.90 59.30 57.90 58.01 7,874 +0.12(+0.20%)
Jul 05, 2005 56.35 57.90 56.35 57.90 2,590 +1.96(+3.51%)
Jul 01, 2005 57.59 57.59 55.94 55.94 1,295 -1.61(-2.80%)
Jun 30, 2005 57.90 57.90 57.02 57.55 3,467 +0.56(+0.98%)
Jun 29, 2005 57.90 57.90 56.99 56.99 4,811 +0.16(+0.29%)
Jun 28, 2005 57.12 57.12 56.55 56.83 1,036 +0.59(+1.04%)
Jun 27, 2005 57.13 57.13 55.97 56.25 3,754 +0.28(+0.50%)
Jun 24, 2005 57.13 57.13 54.70 55.97 5,921 -1.00(-1.75%)
Jun 23, 2005 55.58 57.12 55.58 56.96 2,355 +1.38(+2.49%)
Jun 22, 2005 54.46 56.10 54.46 55.58 5,681 +1.17(+2.14%)
Jun 21, 2005 54.04 54.42 54.04 54.42 518 +1.10(+2.07%)
Jun 20, 2005 52.88 53.31 52.56 53.31 1,422 +0.82(+1.56%)
Jun 17, 2005 53.75 53.75 52.49 52.49 3,206 +0.00(+0.00%)
Jun 16, 2005 53.03 54.11 52.49 52.49 4,329 -2.04(-3.74%)
Jun 15, 2005 57.32 57.32 53.45 54.53 8,396 -1.94(-3.43%)
Jun 14, 2005 58.56 58.67 55.93 56.47 7,605 -1.00(-1.75%)
Jun 13, 2005 57.90 57.90 56.10 57.47 8,184 +3.37(+6.22%)
Jun 10, 2005 54.30 54.35 54.11 54.11 647 -0.21(-0.39%)
Jun 09, 2005 52.88 55.38 52.88 54.32 9,811 +0.29(+0.53%)
Jun 08, 2005 54.04 54.04 53.27 54.03 3,212 +0.07(+0.13%)
Jun 07, 2005 53.27 54.03 52.88 53.96 5,155 +1.08(+2.04%)
Jun 06, 2005 54.04 54.04 51.24 52.88 10,553 +0.12(+0.23%)
Jun 03, 2005 52.02 53.05 51.96 52.76 4,164 +1.23(+2.39%)
Jun 02, 2005 51.53 51.53 51.53 51.53 673 +0.72(+1.43%)
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.