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 (%)
Aug 31, 2007 81.93 88.00 81.93 88.00 4,764 +1.62(+1.88%)
Aug 30, 2007 85.70 86.38 85.70 86.38 259 -0.46(-0.53%)
Aug 29, 2007 86.08 86.85 86.08 86.85 1,424 +0.79(+0.91%)
Aug 28, 2007 83.37 86.06 83.37 86.06 722 +2.28(+2.73%)
Aug 27, 2007 83.36 84.26 82.51 83.77 1,892 +0.80(+0.96%)
Aug 24, 2007 81.03 82.98 81.03 82.98 4,510 +2.25(+2.78%)
Aug 23, 2007 79.82 80.89 79.82 80.73 1,424 +1.22(+1.53%)
Aug 22, 2007 78.32 79.51 78.32 79.51 1,088 +2.89(+3.77%)
Aug 21, 2007 76.69 77.39 76.63 76.63 518 -1.69(-2.16%)
Aug 20, 2007 77.28 78.32 77.21 78.32 2,888 -0.79(-1.00%)
Aug 17, 2007 78.74 79.50 77.78 79.10 3,057 +2.73(+3.58%)
Aug 16, 2007 75.96 76.83 75.77 76.37 3,742 -1.60(-2.05%)
Aug 15, 2007 79.45 81.01 77.59 77.97 1,268 +0.59(+0.77%)
Aug 14, 2007 78.16 79.39 77.37 77.37 5,690 -2.85(-3.56%)
Aug 13, 2007 76.51 80.70 76.51 80.23 2,680 +2.61(+3.37%)
Aug 10, 2007 77.51 79.52 75.27 77.61 7,199 -4.11(-5.03%)
Aug 09, 2007 77.97 81.74 77.97 81.73 906 +0.47(+0.58%)
Aug 08, 2007 81.06 83.37 81.06 81.26 4,248 +4.14(+5.37%)
Aug 07, 2007 74.12 77.19 74.12 77.12 913 +2.78(+3.74%)
Aug 06, 2007 75.31 76.68 73.38 74.34 2,199 -2.86(-3.70%)
Aug 03, 2007 77.98 82.10 77.20 77.20 2,979 -3.43(-4.25%)
Aug 02, 2007 82.11 82.22 80.62 80.62 2,072 +0.08(+0.10%)
Aug 01, 2007 80.59 82.49 80.54 80.55 810 -0.06(-0.08%)
Jul 31, 2007 75.72 82.47 75.72 80.61 1,308 +2.49(+3.18%)
Jul 30, 2007 79.35 82.93 75.40 78.12 1,165 -1.30(-1.64%)
Jul 27, 2007 78.77 79.43 76.53 79.43 4,826 +4.11(+5.45%)
Jul 26, 2007 77.73 77.73 74.65 75.32 8,943 -4.41(-5.53%)
Jul 25, 2007 82.71 82.76 77.78 79.73 12,525 -3.36(-4.04%)
Jul 24, 2007 85.21 85.21 83.06 83.09 1,988 -2.09(-2.45%)
Jul 23, 2007 85.30 85.30 85.17 85.17 259 +1.80(+2.16%)
Jul 20, 2007 84.89 84.89 82.72 83.37 11,889 -1.18(-1.40%)
Jul 19, 2007 84.69 85.23 83.54 84.55 2,647 -0.74(-0.87%)
Jul 18, 2007 83.05 85.30 83.05 85.30 3,028 +0.42(+0.49%)
Jul 17, 2007 81.06 84.92 81.06 84.88 18,960 +3.82(+4.71%)
Jul 16, 2007 79.51 81.06 79.51 81.06 2,590 +1.08(+1.35%)
Jul 13, 2007 80.29 80.29 79.98 79.98 1,387 -0.30(-0.38%)
Jul 12, 2007 79.36 80.28 79.36 80.28 388 +1.10(+1.39%)
Jul 11, 2007 79.28 80.20 79.14 79.17 2,301 -1.11(-1.38%)
Jul 10, 2007 79.51 80.29 79.51 80.29 259 +1.01(+1.28%)
Jul 09, 2007 78.74 79.51 78.70 79.27 3,198 +0.93(+1.18%)
Jul 06, 2007 78.26 78.35 77.89 78.35 1,178 +0.15(+0.20%)
Jul 05, 2007 77.96 78.67 76.55 78.19 3,415 +1.03(+1.33%)
Jul 03, 2007 77.17 77.17 77.17 77.17 129 -0.03(-0.04%)
Jul 02, 2007 76.85 77.20 76.85 77.20 2,060 +0.93(+1.22%)
Jun 29, 2007 75.58 76.26 75.58 76.26 742 +0.75(+0.99%)
Jun 28, 2007 76.09 76.25 74.49 75.51 5,050 -0.09(-0.12%)
Jun 27, 2007 74.63 75.69 74.63 75.61 2,908 +0.58(+0.77%)
Jun 26, 2007 75.22 75.26 74.96 75.03 1,483 +0.24(+0.32%)
Jun 25, 2007 73.11 74.79 73.11 74.79 563 +1.44(+1.96%)
Jun 22, 2007 74.50 75.64 73.33 73.35 8,364 +0.02(+0.02%)
Jun 21, 2007 73.27 74.87 72.13 73.34 2,184 +0.02(+0.02%)
Jun 20, 2007 73.09 73.32 73.09 73.32 647 +1.03(+1.42%)
Jun 19, 2007 72.09 72.89 71.66 72.30 1,165 +0.35(+0.48%)
Jun 18, 2007 70.94 71.95 70.94 71.95 3,756 +0.77(+1.08%)
Jun 15, 2007 71.18 71.18 71.18 71.18 0 +0.00(+0.00%)
Jun 14, 2007 72.09 72.09 71.02 71.18 2,720 -0.05(-0.07%)
Jun 13, 2007 73.32 73.32 71.18 71.22 8,160 +1.36(+1.94%)
Jun 12, 2007 71.34 71.34 69.83 69.86 8,031 -1.54(-2.15%)
Jun 11, 2007 71.01 71.40 70.97 71.40 4,533 +0.38(+0.53%)
Jun 08, 2007 70.94 71.04 70.94 71.02 1,167 +0.00(+0.00%)
Jun 07, 2007 70.78 71.02 70.78 71.02 452 -0.02(-0.02%)
Jun 06, 2007 71.04 71.04 71.04 71.04 142 -0.55(-0.77%)
Jun 05, 2007 71.02 71.59 70.80 71.59 1,718 +0.97(+1.37%)
Jun 04, 2007 70.26 70.62 70.26 70.62 647 +0.29(+0.42%)
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.