Indicators

Atrion Corp (NQ: ATRI )

465.25 +9.41 (+2.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	61.92	62.84	61.49	61.94	4,854	-1.14(-1.81%)
Jul 28, 2005	62.87	63.78	62.64	63.08	6,350	+0.22(+0.35%)
Jul 27, 2005	62.47	62.86	62.12	62.86	4,122	+0.75(+1.21%)
Jul 26, 2005	62.55	62.67	62.08	62.11	2,140	+0.02(+0.04%)
Jul 25, 2005	61.32	62.86	61.32	62.08	2,722	+0.81(+1.32%)
Jul 22, 2005	63.17	63.25	61.08	61.28	3,016	-1.15(-1.83%)
Jul 21, 2005	62.47	63.21	62.08	62.42	8,941	+0.16(+0.26%)
Jul 20, 2005	62.08	64.41	62.08	62.26	14,147	+0.19(+0.30%)
Jul 19, 2005	62.06	62.08	61.46	62.08	1,399	+0.65(+1.06%)
Jul 18, 2005	60.49	61.42	60.42	61.42	5,462	+1.01(+1.67%)
Jul 15, 2005	60.73	61.14	60.42	60.42	3,329	-0.58(-0.96%)
Jul 14, 2005	59.76	61.06	59.37	61.00	9,690	+1.24(+2.08%)
Jul 13, 2005	58.35	59.76	58.35	59.76	13,329	+1.36(+2.33%)
Jul 12, 2005	57.71	58.40	57.71	58.40	1,184	+0.51(+0.88%)
Jul 11, 2005	58.98	58.98	57.82	57.89	9,235	+0.35(+0.60%)
Jul 08, 2005	58.30	58.30	57.49	57.54	3,566	-0.18(-0.31%)
Jul 07, 2005	59.76	59.76	57.71	57.71	2,048	-0.61(-1.04%)
Jul 06, 2005	58.20	59.61	58.20	58.32	7,833	+0.12(+0.20%)
Jul 05, 2005	56.65	58.20	56.65	58.20	2,577	+1.97(+3.51%)

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.