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 (%)
Jan 29, 2010 114.92 115.71 111.55 113.17 7,242 -1.01(-0.88%)
Jan 28, 2010 117.04 118.46 113.03 114.17 10,229 -4.18(-3.53%)
Jan 27, 2010 114.64 118.64 114.64 118.35 6,343 +0.87(+0.74%)
Jan 26, 2010 116.32 119.83 115.83 117.49 12,543 -0.12(-0.10%)
Jan 25, 2010 122.29 122.29 116.29 117.61 8,451 -3.40(-2.81%)
Jan 22, 2010 121.18 121.85 120.24 121.00 4,926 -1.07(-0.88%)
Jan 21, 2010 125.54 125.54 121.31 122.08 5,612 -2.68(-2.15%)
Jan 20, 2010 127.46 127.46 123.45 124.76 8,220 -3.40(-2.65%)
Jan 19, 2010 127.19 128.16 127.08 128.16 3,873 +1.56(+1.23%)
Jan 15, 2010 127.68 126.60 126.60 126.60 5,364 -0.46(-0.36%)
Jan 14, 2010 125.86 129.86 125.76 127.06 15,342 +1.84(+1.47%)
Jan 13, 2010 122.61 126.54 122.06 125.22 12,838 +3.64(+2.99%)
Jan 12, 2010 124.28 124.29 120.46 121.59 14,137 -1.93(-1.56%)
Jan 11, 2010 126.48 126.58 123.22 123.52 10,433 -2.73(-2.16%)
Jan 08, 2010 125.55 126.52 124.99 126.25 3,637 -0.74(-0.58%)
Jan 07, 2010 123.35 127.04 123.35 126.99 13,497 +4.25(+3.47%)
Jan 06, 2010 120.44 124.09 120.44 122.74 7,098 +2.52(+2.10%)
Jan 05, 2010 120.64 120.77 119.43 120.21 2,608 -0.10(-0.08%)
Jan 04, 2010 122.08 122.08 119.27 120.31 1,540 +0.10(+0.08%)
Dec 31, 2009 119.27 120.21 120.21 120.21 13,342 +0.56(+0.46%)
Dec 30, 2009 121.43 121.43 118.22 119.66 2,804 +0.93(+0.78%)
Dec 29, 2009 118.11 119.50 118.11 118.73 1,036 -0.16(-0.14%)
Dec 28, 2009 118.33 121.20 116.81 118.89 7,922 +1.51(+1.29%)
Dec 24, 2009 116.47 118.46 116.47 117.38 1,453 +1.65(+1.43%)
Dec 23, 2009 115.75 115.80 114.25 115.73 1,954 +1.00(+0.87%)
Dec 22, 2009 115.18 115.80 114.73 114.73 5,693 -0.62(-0.53%)
Dec 21, 2009 114.12 115.66 112.37 115.35 5,553 +1.91(+1.68%)
Dec 18, 2009 112.99 114.25 111.69 113.44 15,527 +0.76(+0.67%)
Dec 17, 2009 110.01 113.63 109.15 112.69 20,055 +1.55(+1.40%)
Dec 16, 2009 111.26 113.26 109.23 111.13 24,268 -0.11(-0.10%)
Dec 15, 2009 111.03 113.68 107.14 111.24 9,189 -0.33(-0.30%)
Dec 14, 2009 110.05 111.57 110.05 111.57 1,722 +1.57(+1.42%)
Dec 11, 2009 108.85 110.25 108.02 110.01 4,498 +1.10(+1.01%)
Dec 10, 2009 106.76 108.90 105.45 108.90 9,524 +1.49(+1.39%)
Dec 09, 2009 108.08 109.53 105.11 107.41 11,319 -0.56(-0.52%)
Dec 08, 2009 108.52 108.52 107.98 107.98 595 -2.03(-1.85%)
Dec 07, 2009 105.98 110.01 105.98 110.01 5,167 -0.39(-0.35%)
Dec 04, 2009 108.32 110.39 108.32 110.39 2,791 +3.49(+3.26%)
Dec 03, 2009 109.24 109.24 106.53 106.90 2,725 -1.17(-1.09%)
Dec 02, 2009 107.60 110.30 106.35 108.08 5,838 +1.88(+1.77%)
Dec 01, 2009 105.22 107.57 104.83 106.20 6,001 +1.59(+1.52%)
Nov 30, 2009 103.24 105.28 102.18 104.61 6,434 -1.00(-0.94%)
Nov 27, 2009 109.23 109.23 105.61 105.61 2,355 -3.83(-3.50%)
Nov 25, 2009 107.71 110.38 107.71 109.44 7,030 +1.04(+0.96%)
Nov 24, 2009 109.69 109.69 106.43 108.39 3,896 -1.40(-1.27%)
Nov 23, 2009 107.30 110.17 107.30 109.79 3,567 +3.18(+2.98%)
Nov 20, 2009 105.92 106.61 105.77 106.61 3,353 +0.56(+0.53%)
Nov 19, 2009 105.06 106.46 103.16 106.05 7,309 -0.40(-0.38%)
Nov 18, 2009 105.30 106.54 105.23 106.45 3,886 +1.34(+1.28%)
Nov 17, 2009 99.59 105.76 99.59 105.10 5,415 +4.55(+4.53%)
Nov 16, 2009 99.84 100.80 94.77 100.55 3,586 +0.43(+0.43%)
Nov 13, 2009 98.32 100.12 96.57 100.12 6,728 +1.95(+1.99%)
Nov 12, 2009 102.21 102.21 98.16 98.16 5,641 -4.11(-4.02%)
Nov 11, 2009 104.48 104.48 100.74 102.27 6,878 +0.91(+0.90%)
Nov 10, 2009 101.91 102.19 99.75 101.36 4,919 -1.76(-1.71%)
Nov 09, 2009 101.04 103.12 101.04 103.12 3,020 +2.08(+2.05%)
Nov 06, 2009 99.84 101.49 99.37 101.04 5,633 -0.32(-0.31%)
Nov 05, 2009 95.34 102.19 93.97 101.36 15,583 +7.99(+8.56%)
Nov 04, 2009 93.79 95.72 92.53 93.37 14,662 -0.46(-0.49%)
Nov 03, 2009 92.78 93.83 92.78 93.83 1,250 -0.05(-0.06%)
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.