Skip to main content

Atrion Corp (NQ: ATRI )

450.00 -6.18 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 51.38 51.38 48.54 50.62 10,736 -1.24(-2.40%)
Aug 30, 2005 51.86 52.01 51.86 51.86 2,928 -0.21(-0.40%)
Aug 29, 2005 52.07 52.07 52.07 52.07 388 -0.14(-0.27%)
Aug 26, 2005 52.67 52.67 51.75 52.21 776 +0.15(+0.30%)
Aug 25, 2005 52.89 52.92 52.05 52.05 955 -0.15(-0.30%)
Aug 24, 2005 51.68 52.21 51.68 52.21 5,114 +0.20(+0.39%)
Aug 23, 2005 52.27 52.27 52.01 52.01 258 +0.41(+0.79%)
Aug 22, 2005 51.84 52.34 51.50 51.60 1,019 -0.24(-0.46%)
Aug 19, 2005 51.74 51.84 51.19 51.84 2,220 -0.32(-0.62%)
Aug 18, 2005 51.98 52.20 51.36 52.16 2,869 +0.19(+0.37%)
Aug 17, 2005 51.67 51.97 51.67 51.97 517 +0.29(+0.57%)
Aug 16, 2005 51.67 51.67 51.67 51.67 906 +0.00(+0.00%)
Aug 15, 2005 52.86 52.86 51.67 51.67 6,173 -0.29(-0.56%)
Aug 12, 2005 50.96 51.97 50.96 51.97 6,028 +0.70(+1.37%)
Aug 11, 2005 52.19 52.19 50.97 51.27 3,164 -1.26(-2.39%)
Aug 10, 2005 53.01 53.01 52.29 52.52 2,010 -0.37(-0.70%)
Aug 09, 2005 52.90 52.90 52.55 52.89 841 +0.45(+0.85%)
Aug 08, 2005 53.13 53.13 51.14 52.45 3,140 -0.95(-1.78%)
Aug 05, 2005 53.33 53.40 53.31 53.40 1,483 +0.10(+0.19%)
Aug 04, 2005 53.16 53.85 53.16 53.30 6,955 +0.57(+1.08%)
Aug 03, 2005 50.40 52.84 50.40 52.72 12,403 +2.14(+4.23%)
Aug 02, 2005 55.60 55.60 50.43 50.59 26,877 -4.25(-7.75%)
Aug 01, 2005 62.15 62.15 54.45 54.83 36,078 -6.80(-11.04%)
Jul 29, 2005 61.62 62.53 61.20 61.64 4,877 -1.13(-1.81%)
Jul 28, 2005 62.56 63.47 62.34 62.77 6,381 +0.22(+0.35%)
Jul 27, 2005 62.17 62.56 61.82 62.56 4,142 +0.75(+1.21%)
Jul 26, 2005 62.25 62.36 61.78 61.81 2,150 +0.02(+0.04%)
Jul 25, 2005 61.03 62.56 61.03 61.78 2,736 +0.80(+1.32%)
Jul 22, 2005 62.86 62.94 60.78 60.98 3,031 -1.14(-1.83%)
Jul 21, 2005 62.17 62.90 61.78 62.12 8,984 +0.16(+0.26%)
Jul 20, 2005 61.78 64.10 61.78 61.96 14,216 +0.19(+0.30%)
Jul 19, 2005 61.76 61.78 61.17 61.78 1,406 +0.65(+1.06%)
Jul 18, 2005 60.20 61.13 60.12 61.13 5,488 +1.00(+1.67%)
Jul 15, 2005 60.44 60.85 60.12 60.12 3,345 -0.58(-0.96%)
Jul 14, 2005 59.47 60.76 59.08 60.71 9,737 +1.24(+2.08%)
Jul 13, 2005 58.07 59.47 58.07 59.47 13,393 +1.35(+2.33%)
Jul 12, 2005 57.44 58.11 57.44 58.11 1,189 +0.51(+0.88%)
Jul 11, 2005 58.69 58.69 57.54 57.61 9,280 +0.35(+0.60%)
Jul 08, 2005 58.01 58.01 57.22 57.26 3,584 -0.18(-0.31%)
Jul 07, 2005 59.47 59.47 57.44 57.44 2,058 -0.60(-1.04%)
Jul 06, 2005 57.92 59.33 57.92 58.04 7,871 +0.12(+0.20%)
Jul 05, 2005 56.38 57.92 56.38 57.92 2,589 +1.96(+3.51%)
Jul 01, 2005 57.61 57.61 55.96 55.96 1,294 -1.61(-2.80%)
Jun 30, 2005 57.92 57.92 57.04 57.57 3,466 +0.56(+0.98%)
Jun 29, 2005 57.92 57.92 57.02 57.02 4,809 +0.16(+0.29%)
Jun 28, 2005 57.14 57.14 56.57 56.86 1,035 +0.59(+1.04%)
Jun 27, 2005 57.15 57.15 55.99 56.27 3,752 +0.28(+0.50%)
Jun 24, 2005 57.16 57.16 54.72 55.99 5,918 -1.00(-1.75%)
Jun 23, 2005 55.60 57.14 55.60 56.99 2,354 +1.38(+2.49%)
Jun 22, 2005 54.49 56.12 54.49 55.60 5,679 +1.17(+2.14%)
Jun 21, 2005 54.06 54.44 54.06 54.44 517 +1.10(+2.07%)
Jun 20, 2005 52.90 53.33 52.58 53.33 1,421 +0.82(+1.56%)
Jun 17, 2005 53.77 53.77 52.52 52.52 3,204 +0.00(+0.00%)
Jun 16, 2005 53.06 54.13 52.52 52.52 4,327 -2.04(-3.74%)
Jun 15, 2005 57.34 57.34 53.48 54.55 8,393 -1.94(-3.43%)
Jun 14, 2005 58.59 58.69 55.95 56.49 7,602 -1.00(-1.75%)
Jun 13, 2005 57.92 57.92 56.12 57.50 8,180 +3.37(+6.22%)
Jun 10, 2005 54.32 54.37 54.13 54.13 647 -0.21(-0.39%)
Jun 09, 2005 52.90 55.40 52.90 54.34 9,807 +0.29(+0.53%)
Jun 08, 2005 54.06 54.06 53.30 54.05 3,211 +0.07(+0.13%)
Jun 07, 2005 53.29 54.05 52.90 53.98 5,153 +1.08(+2.04%)
Jun 06, 2005 54.06 54.06 51.26 52.90 10,549 +0.12(+0.23%)
Jun 03, 2005 52.04 53.07 51.98 52.78 4,162 +1.23(+2.39%)
Jun 02, 2005 51.55 51.55 51.55 51.55 673 +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.