Skip to main content

Atrion Corp (NQ: ATRI )

452.49 -0.87 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 111.56 111.92 109.74 111.47 14,482 +0.16(+0.15%)
Sep 29, 2009 111.94 112.36 111.31 111.31 1,295 -0.72(-0.64%)
Sep 28, 2009 110.62 114.06 110.62 112.03 9,087 +1.17(+1.06%)
Sep 25, 2009 106.53 110.86 106.53 110.86 9,685 +4.31(+4.05%)
Sep 24, 2009 108.52 108.52 105.76 106.54 10,019 -0.81(-0.76%)
Sep 23, 2009 110.43 110.43 107.28 107.35 5,900 -2.28(-2.08%)
Sep 22, 2009 110.01 111.06 107.86 109.64 10,602 +0.32(+0.29%)
Sep 21, 2009 110.55 110.55 108.15 109.32 7,526 -1.69(-1.52%)
Sep 18, 2009 109.86 111.06 105.94 111.01 13,736 +1.20(+1.10%)
Sep 17, 2009 103.98 109.94 103.58 109.81 23,069 +4.63(+4.40%)
Sep 16, 2009 105.07 106.08 102.83 105.17 35,244 -0.12(-0.12%)
Sep 15, 2009 106.04 107.38 103.83 105.30 30,832 -0.39(-0.37%)
Sep 14, 2009 104.54 105.76 103.37 105.68 6,449 -0.17(-0.16%)
Sep 11, 2009 104.74 106.42 104.02 105.85 4,326 +1.41(+1.35%)
Sep 10, 2009 103.20 104.45 102.21 104.45 10,534 +1.68(+1.64%)
Sep 09, 2009 102.60 102.97 100.67 102.77 9,032 +0.61(+0.60%)
Sep 08, 2009 100.87 102.79 100.87 102.16 5,066 +2.73(+2.75%)
Sep 04, 2009 100.28 103.40 99.11 99.42 9,565 -0.55(-0.55%)
Sep 03, 2009 103.04 103.93 96.83 99.97 8,118 -3.70(-3.57%)
Sep 02, 2009 102.16 106.36 102.16 103.67 13,899 +0.02(+0.01%)
Sep 01, 2009 101.59 106.81 101.59 103.65 6,859 -2.11(-1.99%)
Aug 31, 2009 108.07 108.07 102.29 105.76 6,153 -0.73(-0.68%)
Aug 28, 2009 105.37 106.85 105.08 106.49 9,671 +1.04(+0.99%)
Aug 27, 2009 104.98 105.45 104.60 105.44 3,108 -0.29(-0.28%)
Aug 26, 2009 103.80 105.74 103.80 105.74 5,710 +0.05(+0.05%)
Aug 25, 2009 103.98 105.68 103.84 105.68 3,206 +1.22(+1.17%)
Aug 24, 2009 105.50 105.57 103.31 104.46 6,186 -1.14(-1.08%)
Aug 21, 2009 104.29 106.33 104.22 105.61 13,238 +1.88(+1.81%)
Aug 20, 2009 103.45 104.22 102.73 103.73 10,045 -0.44(-0.42%)
Aug 19, 2009 102.04 104.17 101.87 104.17 3,064 +2.32(+2.28%)
Aug 18, 2009 98.65 101.89 98.41 101.85 5,019 +4.74(+4.88%)
Aug 17, 2009 98.81 98.82 97.11 97.11 3,295 -1.95(-1.96%)
Aug 14, 2009 103.68 103.68 98.85 99.05 14,486 -4.11(-3.98%)
Aug 13, 2009 101.67 104.21 101.14 103.16 8,583 +2.49(+2.47%)
Aug 12, 2009 101.68 103.34 99.89 100.67 9,193 +1.82(+1.84%)
Aug 11, 2009 101.75 102.59 98.43 98.85 6,634 -2.30(-2.27%)
Aug 10, 2009 104.16 104.16 97.92 101.15 3,367 -0.41(-0.40%)
Aug 07, 2009 101.41 102.58 100.43 101.56 3,231 +2.44(+2.46%)
Aug 06, 2009 99.84 101.68 99.12 99.12 7,596 -3.49(-3.40%)
Aug 05, 2009 103.68 103.68 101.81 102.61 3,746 -0.83(-0.81%)
Aug 04, 2009 100.36 104.53 97.70 103.44 19,994 +1.61(+1.58%)
Aug 03, 2009 98.50 102.62 98.50 101.84 3,320 +1.34(+1.33%)
Jul 31, 2009 102.90 103.86 100.50 100.50 12,895 -3.71(-3.56%)
Jul 30, 2009 101.90 105.34 100.73 104.21 21,926 +2.98(+2.94%)
Jul 29, 2009 100.78 101.90 100.41 101.23 4,145 -0.14(-0.14%)
Jul 28, 2009 98.40 102.24 98.40 101.37 7,045 +1.49(+1.49%)
Jul 27, 2009 100.36 100.93 98.43 99.88 4,767 +1.10(+1.12%)
Jul 24, 2009 99.86 101.89 98.77 98.77 4,016 -2.36(-2.34%)
Jul 23, 2009 97.82 103.43 97.82 101.14 17,111 +2.42(+2.46%)
Jul 22, 2009 97.11 100.08 96.78 98.71 3,307 +1.99(+2.06%)
Jul 21, 2009 101.90 101.90 95.87 96.72 9,751 -5.28(-5.18%)
Jul 20, 2009 100.24 102.00 100.24 102.00 4,388 +0.43(+0.42%)
Jul 17, 2009 100.05 101.58 98.28 101.58 12,275 +1.81(+1.81%)
Jul 16, 2009 102.29 102.29 98.05 99.77 12,009 -3.29(-3.19%)
Jul 15, 2009 96.50 103.54 95.01 103.06 13,716 +7.38(+7.71%)
Jul 14, 2009 93.41 95.73 91.96 95.68 5,456 +3.03(+3.27%)
Jul 13, 2009 92.33 94.44 91.35 92.65 34,847 +1.51(+1.65%)
Jul 10, 2009 91.10 91.15 88.55 91.15 8,339 -0.52(-0.56%)
Jul 09, 2009 92.64 93.05 91.09 91.66 3,186 +0.61(+0.67%)
Jul 08, 2009 97.05 97.05 88.75 91.05 8,554 -6.49(-6.66%)
Jul 07, 2009 101.82 102.16 97.55 97.55 7,195 -4.55(-4.46%)
Jul 06, 2009 98.76 102.94 95.96 102.10 10,176 +4.55(+4.66%)
Jul 02, 2009 100.26 100.26 97.25 97.55 15,403 -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.