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, 2009 108.11 108.11 102.33 105.80 6,150 -0.73(-0.68%)
Aug 28, 2009 105.42 106.89 105.12 106.53 9,667 +1.04(+0.99%)
Aug 27, 2009 105.02 105.50 104.64 105.49 3,107 -0.29(-0.28%)
Aug 26, 2009 103.84 105.78 103.84 105.78 5,707 +0.05(+0.05%)
Aug 25, 2009 104.03 105.73 103.88 105.73 3,204 +1.22(+1.17%)
Aug 24, 2009 105.54 105.61 103.35 104.51 6,184 -1.14(-1.08%)
Aug 21, 2009 104.33 106.38 104.26 105.65 13,233 +1.88(+1.81%)
Aug 20, 2009 103.50 104.26 102.77 103.77 10,041 -0.44(-0.42%)
Aug 19, 2009 102.08 104.21 101.91 104.21 3,063 +2.32(+2.28%)
Aug 18, 2009 98.69 101.94 98.45 101.89 5,017 +4.74(+4.88%)
Aug 17, 2009 98.85 98.86 97.15 97.15 3,294 -1.95(-1.96%)
Aug 14, 2009 103.73 103.73 98.89 99.09 14,480 -4.11(-3.98%)
Aug 13, 2009 101.71 104.25 101.19 103.20 8,579 +2.49(+2.47%)
Aug 12, 2009 101.73 103.39 99.93 100.71 9,189 +1.82(+1.84%)
Aug 11, 2009 101.80 102.64 98.47 98.89 6,632 -2.30(-2.27%)
Aug 10, 2009 104.20 104.20 97.96 101.19 3,366 -0.41(-0.40%)
Aug 07, 2009 101.45 102.63 100.47 101.60 3,230 +2.44(+2.46%)
Aug 06, 2009 99.88 101.72 99.16 99.16 7,592 -3.49(-3.40%)
Aug 05, 2009 103.72 103.72 101.85 102.65 3,744 -0.83(-0.81%)
Aug 04, 2009 100.40 104.57 97.74 103.49 19,986 +1.61(+1.58%)
Aug 03, 2009 98.54 102.66 98.54 101.88 3,318 +1.34(+1.33%)
Jul 31, 2009 102.94 103.90 100.54 100.54 12,890 -3.71(-3.56%)
Jul 30, 2009 101.94 105.38 100.77 104.25 21,917 +2.98(+2.94%)
Jul 29, 2009 100.82 101.94 100.45 101.27 4,143 -0.14(-0.14%)
Jul 28, 2009 98.44 102.28 98.44 101.41 7,042 +1.49(+1.49%)
Jul 27, 2009 100.41 100.97 98.47 99.92 4,765 +1.10(+1.12%)
Jul 24, 2009 99.90 101.93 98.81 98.81 4,015 -2.36(-2.34%)
Jul 23, 2009 97.86 103.47 97.86 101.18 17,104 +2.43(+2.46%)
Jul 22, 2009 97.15 100.12 96.82 98.75 3,305 +1.99(+2.06%)
Jul 21, 2009 101.94 101.94 95.91 96.76 9,747 -5.28(-5.18%)
Jul 20, 2009 100.28 102.04 100.28 102.04 4,386 +0.43(+0.42%)
Jul 17, 2009 100.09 101.62 98.32 101.62 12,269 +1.81(+1.81%)
Jul 16, 2009 102.33 102.33 98.09 99.81 12,004 -3.29(-3.19%)
Jul 15, 2009 96.54 103.58 95.05 103.10 13,711 +7.38(+7.71%)
Jul 14, 2009 93.45 95.77 92.00 95.72 5,453 +3.03(+3.27%)
Jul 13, 2009 92.37 94.47 91.39 92.69 34,832 +1.51(+1.65%)
Jul 10, 2009 91.14 91.18 88.58 91.18 8,336 -0.52(-0.56%)
Jul 09, 2009 92.67 93.08 91.13 91.70 3,185 +0.61(+0.67%)
Jul 08, 2009 97.09 97.09 88.78 91.09 8,551 -6.49(-6.66%)
Jul 07, 2009 101.86 102.20 97.59 97.59 7,192 -4.56(-4.46%)
Jul 06, 2009 98.80 102.98 96.00 102.14 10,172 +4.55(+4.66%)
Jul 02, 2009 100.31 100.31 97.29 97.59 15,397 -4.88(-4.76%)
Jul 01, 2009 102.72 103.87 102.47 102.47 8,237 -1.08(-1.04%)
Jun 30, 2009 103.48 104.64 102.00 103.56 22,277 -0.54(-0.52%)
Jun 29, 2009 104.26 104.26 96.58 104.10 7,177 -0.36(-0.34%)
Jun 26, 2009 104.20 105.63 98.86 104.45 58,967 +1.04(+1.01%)
Jun 25, 2009 101.05 103.41 99.90 103.41 19,982 +3.46(+3.46%)
Jun 24, 2009 98.34 100.85 98.34 99.95 10,198 +1.77(+1.80%)
Jun 23, 2009 96.15 102.68 96.15 98.18 17,717 +1.44(+1.49%)
Jun 22, 2009 94.23 98.08 94.23 96.74 19,500 -2.85(-2.86%)
Jun 19, 2009 96.76 99.59 95.22 99.59 21,546 +3.53(+3.67%)
Jun 18, 2009 91.35 96.42 86.50 96.06 12,354 +5.16(+5.68%)
Jun 17, 2009 93.73 92.94 89.20 90.90 30,501 -2.83(-3.02%)
Jun 16, 2009 95.38 95.38 91.67 93.73 21,172 -1.14(-1.20%)
Jun 15, 2009 93.86 95.69 92.74 94.87 11,526 +0.59(+0.63%)
Jun 12, 2009 92.39 95.49 92.39 94.27 19,826 -0.55(-0.58%)
Jun 11, 2009 94.61 95.76 91.13 94.82 21,150 +0.02(+0.02%)
Jun 10, 2009 96.54 96.54 94.31 94.80 12,402 -1.20(-1.25%)
Jun 09, 2009 95.52 96.00 93.28 96.00 14,697 +0.73(+0.76%)
Jun 08, 2009 92.60 96.17 92.06 95.27 13,443 +1.90(+2.03%)
Jun 05, 2009 91.90 93.76 90.74 93.37 12,303 +0.70(+0.76%)
Jun 04, 2009 89.58 92.67 89.01 92.67 13,997 +2.96(+3.30%)
Jun 03, 2009 89.43 89.97 87.28 89.71 17,501 +0.47(+0.53%)
Jun 02, 2009 88.67 89.35 86.27 89.24 15,684 +0.02(+0.02%)
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.