Indicators

Atrion Corp (NQ: ATRI )

410.18 -7.02 (-1.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	62.30	68.48	61.73	68.48	3,543	+7.63(+12.54%)
Mar 30, 2009	62.09	63.36	59.52	60.85	14,724	-6.98(-10.30%)
Mar 26, 2009	63.80	69.08	61.65	67.83	10,661	+1.64(+2.47%)
Mar 25, 2009	66.14	67.44	63.66	66.20	10,224	+1.20(+1.85%)
Mar 24, 2009	68.70	68.70	64.99	64.99	7,609	-5.03(-7.18%)
Mar 23, 2009	64.83	70.02	64.75	70.02	9,869	+6.82(+10.79%)
Mar 20, 2009	68.19	68.84	63.20	63.20	11,305	-4.43(-6.55%)
Mar 19, 2009	68.99	69.76	67.63	67.63	3,041	-1.25(-1.81%)
Mar 18, 2009	65.96	69.44	65.11	68.88	5,995	+2.92(+4.42%)
Mar 17, 2009	64.09	66.35	63.10	65.96	6,591	-0.45(-0.68%)
Mar 16, 2009	68.53	68.53	64.81	66.41	2,858	+2.53(+3.96%)
Mar 13, 2009	64.01	65.13	60.53	63.88	4,508	+3.37(+5.57%)
Mar 12, 2009	59.35	60.53	58.27	60.52	6,496	+2.32(+3.99%)
Mar 11, 2009	56.57	60.66	56.57	58.20	22,029	-0.66(-1.12%)
Mar 10, 2009	52.29	58.90	51.29	58.86	23,931	+8.41(+16.68%)
Mar 09, 2009	49.32	52.02	49.32	50.44	10,653	-0.27(-0.54%)
Mar 06, 2009	51.11	52.00	49.67	50.71	8,606	-0.78(-1.52%)
Mar 05, 2009	54.26	54.26	51.23	51.50	3,855	-2.83(-5.21%)
Mar 04, 2009	52.25	56.34	52.25	54.33	6,400	-1.90(-3.38%)

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.