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 (%)
Sep 30, 2009 111.60 111.97 109.78 111.52 14,476 +0.16(+0.15%)
Sep 29, 2009 111.98 112.41 111.36 111.36 1,294 -0.72(-0.64%)
Sep 28, 2009 110.67 114.11 110.67 112.08 9,083 +1.17(+1.06%)
Sep 25, 2009 106.58 110.91 106.57 110.90 9,681 +4.32(+4.05%)
Sep 24, 2009 108.56 108.56 105.80 106.58 10,015 -0.81(-0.76%)
Sep 23, 2009 110.48 110.48 107.33 107.39 5,898 -2.29(-2.08%)
Sep 22, 2009 110.05 111.11 107.90 109.68 10,598 +0.32(+0.29%)
Sep 21, 2009 110.60 110.60 108.19 109.36 7,523 -1.69(-1.52%)
Sep 18, 2009 109.91 111.11 105.98 111.06 13,730 +1.20(+1.10%)
Sep 17, 2009 104.03 109.98 103.62 109.85 23,059 +4.63(+4.40%)
Sep 16, 2009 105.12 106.12 102.88 105.22 35,230 -0.12(-0.12%)
Sep 15, 2009 106.08 107.43 103.87 105.34 30,820 -0.39(-0.37%)
Sep 14, 2009 104.58 105.80 103.41 105.73 6,447 -0.17(-0.16%)
Sep 11, 2009 104.78 106.46 104.07 105.90 4,324 +1.41(+1.34%)
Sep 10, 2009 103.24 104.49 102.25 104.49 10,529 +1.68(+1.64%)
Sep 09, 2009 102.64 103.01 100.71 102.81 9,028 +0.61(+0.60%)
Sep 08, 2009 100.91 102.83 100.91 102.20 5,064 +2.73(+2.75%)
Sep 04, 2009 100.32 103.44 99.15 99.46 9,561 -0.55(-0.55%)
Sep 03, 2009 103.08 103.97 96.87 100.01 8,114 -3.70(-3.57%)
Sep 02, 2009 102.20 106.40 102.20 103.71 13,893 +0.02(+0.02%)
Sep 01, 2009 101.63 106.85 101.63 103.69 6,856 -2.11(-1.99%)
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%)
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.