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 (%)
Oct 29, 2004 35.70 36.16 34.79 35.38 4,404 +0.14(+0.41%)
Oct 28, 2004 35.23 35.23 35.23 35.23 0 +0.00(+0.00%)
Oct 27, 2004 35.97 36.00 35.23 35.23 2,461 +0.48(+1.38%)
Oct 26, 2004 34.76 34.76 34.76 34.76 0 +0.00(+0.00%)
Oct 25, 2004 34.76 34.76 34.76 34.76 129 +0.00(+0.00%)
Oct 22, 2004 34.75 34.75 34.75 34.75 129 +0.00(+0.00%)
Oct 21, 2004 34.75 34.75 34.75 34.75 129 -0.39(-1.10%)
Oct 20, 2004 35.14 35.14 35.14 35.14 1,295 +0.13(+0.37%)
Oct 19, 2004 35.14 35.16 35.01 35.01 2,202 -0.59(-1.67%)
Oct 18, 2004 36.07 36.07 35.60 35.60 388 -0.92(-2.52%)
Oct 15, 2004 36.52 36.52 36.52 36.52 388 +0.00(+0.00%)
Oct 14, 2004 36.52 36.52 36.52 36.52 0 +0.00(+0.00%)
Oct 13, 2004 36.52 36.52 36.52 36.52 2,720 -0.49(-1.31%)
Oct 12, 2004 37.01 37.01 37.01 37.01 129 -0.05(-0.12%)
Oct 11, 2004 35.92 37.05 35.92 37.05 259 +0.00(+0.00%)
Oct 08, 2004 37.05 37.05 36.56 37.05 1,036 +0.00(+0.00%)
Oct 07, 2004 37.05 37.05 37.05 37.05 388 +0.00(+0.00%)
Oct 06, 2004 37.05 37.05 37.05 37.05 388 +0.00(+0.00%)
Oct 05, 2004 37.05 37.05 35.81 37.05 1,813 -0.15(-0.41%)
Oct 04, 2004 37.21 37.21 37.21 37.21 388 +0.01(+0.02%)
Oct 01, 2004 37.20 37.20 37.20 37.20 2,331 +0.53(+1.45%)
Sep 30, 2004 34.73 36.67 34.47 36.67 3,627 +1.93(+5.56%)
Sep 29, 2004 35.39 35.39 34.72 34.74 1,036 +0.96(+2.86%)
Sep 28, 2004 33.77 33.77 33.77 33.77 0 +0.00(+0.00%)
Sep 27, 2004 33.20 33.77 33.20 33.77 259 -0.93(-2.67%)
Sep 24, 2004 34.95 35.56 34.70 34.70 1,295 -0.25(-0.73%)
Sep 23, 2004 34.95 34.95 34.95 34.95 0 +0.00(+0.00%)
Sep 22, 2004 36.59 36.59 34.95 34.95 777 -1.71(-4.67%)
Sep 21, 2004 36.67 36.67 36.67 36.67 0 +0.00(+0.00%)
Sep 20, 2004 37.05 37.26 36.59 36.67 1,683 -0.60(-1.62%)
Sep 17, 2004 37.25 37.27 37.25 37.27 3,238 -0.38(-1.00%)
Sep 16, 2004 38.21 38.21 37.65 37.65 777 +0.15(+0.39%)
Sep 15, 2004 37.75 38.14 37.50 37.50 1,424 +0.25(+0.66%)
Sep 14, 2004 35.50 38.14 35.50 37.26 3,238 +0.90(+2.46%)
Sep 13, 2004 36.28 36.36 35.90 36.36 2,590 -0.53(-1.44%)
Sep 10, 2004 36.27 36.89 36.10 36.89 1,813 +0.80(+2.22%)
Sep 09, 2004 36.25 36.25 36.09 36.09 259 +0.19(+0.54%)
Sep 08, 2004 35.90 35.90 35.90 35.90 129 +0.39(+1.09%)
Sep 07, 2004 35.51 35.51 35.51 35.51 0 +0.00(+0.00%)
Sep 03, 2004 35.13 35.51 34.36 35.51 777 +0.00(+0.00%)
Sep 02, 2004 35.51 35.51 35.51 35.51 0 +0.00(+0.00%)
Sep 01, 2004 35.51 35.51 35.16 35.51 2,461 +0.00(+0.00%)
Aug 31, 2004 35.51 35.51 35.51 35.51 0 +0.00(+0.00%)
Aug 30, 2004 35.51 35.51 35.51 35.51 647 -0.02(-0.04%)
Aug 27, 2004 35.51 35.53 35.51 35.53 777 -0.07(-0.20%)
Aug 26, 2004 35.60 35.60 35.60 35.60 0 +0.00(+0.00%)
Aug 25, 2004 35.60 35.60 35.60 35.60 129 +0.47(+1.34%)
Aug 24, 2004 35.43 35.51 35.12 35.12 1,165 +0.08(+0.22%)
Aug 23, 2004 35.05 35.05 35.05 35.05 0 +0.00(+0.00%)
Aug 20, 2004 34.97 35.26 34.97 35.05 1,295 +0.05(+0.13%)
Aug 19, 2004 34.42 35.00 34.42 35.00 259 +0.58(+1.68%)
Aug 18, 2004 34.42 34.42 34.42 34.42 731 +0.29(+0.84%)
Aug 17, 2004 34.14 34.14 34.14 34.14 0 +0.00(+0.00%)
Aug 16, 2004 34.03 34.14 33.99 34.14 906 -0.29(-0.83%)
Aug 13, 2004 34.42 34.42 34.42 34.42 0 +0.00(+0.00%)
Aug 12, 2004 34.42 34.42 34.42 34.42 259 +0.44(+1.29%)
Aug 11, 2004 33.98 33.98 33.98 33.98 0 +0.00(+0.00%)
Aug 10, 2004 34.31 34.31 33.98 33.98 5,311 -0.05(-0.14%)
Aug 09, 2004 34.08 34.08 33.77 34.03 1,554 -0.08(-0.25%)
Aug 06, 2004 34.25 34.25 34.11 34.11 647 -0.20(-0.58%)
Aug 05, 2004 33.97 34.35 33.97 34.31 1,943 +0.00(+0.00%)
Aug 04, 2004 33.96 34.98 33.96 34.31 7,254 +0.72(+2.14%)
Aug 03, 2004 33.94 33.94 33.60 33.60 1,295 -0.18(-0.53%)
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.