Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 22.51 22.51 21.49 21.49 2,061 -1.09(-4.85%)
Jun 27, 2003 22.13 22.58 22.13 22.58 3,736 +0.64(+2.94%)
Jun 26, 2003 21.94 21.94 21.94 21.94 128 +0.62(+2.91%)
Jun 25, 2003 21.95 22.43 21.29 21.32 1,288 -0.68(-3.10%)
Jun 24, 2003 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Jun 23, 2003 22.06 22.06 22.00 22.00 257 -0.12(-0.53%)
Jun 20, 2003 22.12 22.12 22.02 22.12 1,932 -0.19(-0.87%)
Jun 19, 2003 22.74 22.74 22.13 22.31 1,288 +0.57(+2.64%)
Jun 18, 2003 21.74 21.74 21.74 21.74 128 +0.01(+0.04%)
Jun 17, 2003 21.73 21.73 21.73 21.73 386 +0.00(+0.00%)
Jun 16, 2003 21.73 21.73 21.73 21.73 0 +0.00(+0.00%)
Jun 13, 2003 21.73 21.73 21.73 21.73 0 +0.00(+0.00%)
Jun 12, 2003 22.00 22.05 21.73 21.73 6,571 -0.26(-1.20%)
Jun 11, 2003 23.72 23.72 21.66 21.99 8,633 -1.91(-7.99%)
Jun 10, 2003 23.90 23.90 23.90 23.90 257 +0.24(+1.02%)
Jun 09, 2003 23.66 23.66 23.66 23.66 0 +0.00(+0.00%)
Jun 06, 2003 23.67 23.67 23.66 23.66 1,417 -0.02(-0.07%)
Jun 05, 2003 22.69 23.68 22.69 23.68 2,577 +1.38(+6.20%)
Jun 04, 2003 21.99 22.47 21.99 22.30 1,030 +0.30(+1.38%)
Jun 03, 2003 21.15 22.10 21.15 21.99 1,417 +0.34(+1.58%)
Jun 02, 2003 21.03 21.81 21.03 21.65 8,504 +0.76(+3.64%)
May 30, 2003 20.91 20.91 20.89 20.89 257 -0.16(-0.74%)
May 29, 2003 20.99 21.05 20.99 21.05 773 +0.14(+0.67%)
May 28, 2003 20.94 20.94 20.91 20.91 1,030 +0.16(+0.75%)
May 27, 2003 20.57 20.75 20.57 20.75 1,804 +0.15(+0.72%)
May 23, 2003 20.72 20.72 20.57 20.60 386 -0.20(-0.97%)
May 22, 2003 20.93 20.93 20.81 20.81 1,804 -0.07(-0.33%)
May 21, 2003 20.74 20.88 20.62 20.88 2,706 +0.70(+3.46%)
May 20, 2003 20.89 20.96 20.18 20.18 3,350 -0.70(-3.35%)
May 19, 2003 20.77 20.89 19.21 20.88 2,963 -0.25(-1.18%)
May 16, 2003 21.23 21.33 21.02 21.12 902 -0.22(-1.02%)
May 15, 2003 21.34 21.34 21.34 21.34 386 +0.19(+0.88%)
May 14, 2003 21.16 21.16 21.16 21.16 0 +0.00(+0.00%)
May 13, 2003 20.41 21.21 20.41 21.16 1,417 +0.29(+1.38%)
May 12, 2003 20.51 20.89 20.51 20.87 1,804 +0.54(+2.63%)
May 09, 2003 21.37 21.73 20.03 20.33 9,664 -0.97(-4.55%)
May 08, 2003 21.21 21.31 21.18 21.30 515 +0.35(+1.67%)
May 07, 2003 20.79 20.95 20.57 20.95 10,437 +0.30(+1.47%)
May 06, 2003 21.07 21.07 20.53 20.65 2,706 -0.41(-1.95%)
May 05, 2003 21.05 21.06 20.84 21.06 4,510 -0.14(-0.66%)
May 02, 2003 19.60 21.59 19.60 21.20 10,437 +2.32(+12.29%)
Apr 30, 2003 18.58 18.88 18.58 18.88 3,479 +1.02(+5.74%)
Apr 29, 2003 17.86 17.86 17.86 17.86 0 +0.00(+0.00%)
Apr 28, 2003 17.86 17.86 17.86 17.86 0 +0.00(+0.00%)
Apr 25, 2003 17.86 17.86 17.86 17.86 0 +0.00(+0.00%)
Apr 24, 2003 18.82 18.82 17.86 17.86 1,159 -1.09(-5.77%)
Apr 23, 2003 18.25 18.95 18.25 18.95 3,994 +0.71(+3.92%)
Apr 21, 2003 18.11 18.24 18.11 18.24 644 +0.24(+1.34%)
Apr 17, 2003 18.00 18.00 18.00 18.00 128 +0.12(+0.69%)
Apr 16, 2003 18.00 18.00 17.73 17.87 644 -0.36(-2.00%)
Apr 15, 2003 17.85 18.24 17.85 18.24 1,288 +0.51(+2.89%)
Apr 14, 2003 17.97 17.97 17.46 17.73 3,608 -0.12(-0.65%)
Apr 11, 2003 17.79 17.85 17.79 17.84 1,804 +0.10(+0.57%)
Apr 10, 2003 17.74 17.74 17.74 17.74 0 +0.00(+0.00%)
Apr 09, 2003 17.74 17.74 17.74 17.74 515 -0.05(-0.26%)
Apr 08, 2003 17.79 17.79 17.79 17.79 773 +0.13(+0.75%)
Apr 07, 2003 17.69 17.69 17.66 17.66 3,608 -0.04(-0.22%)
Apr 04, 2003 17.69 17.69 17.69 17.69 0 +0.00(+0.00%)
Apr 03, 2003 17.69 17.77 17.62 17.69 3,221 +0.00(+0.00%)
Apr 02, 2003 17.69 17.69 17.69 17.69 128 +0.04(+0.22%)
Apr 01, 2003 17.62 17.66 17.62 17.66 6,185 -0.08(-0.44%)
Mar 31, 2003 17.60 17.73 17.60 17.73 7,989 +0.12(+0.66%)
Mar 28, 2003 17.62 17.62 17.62 17.62 0 +0.00(+0.00%)
Mar 27, 2003 17.62 17.62 17.62 17.62 128 +0.00(+0.00%)
Mar 26, 2003 17.54 17.77 17.54 17.62 3,994 +0.07(+0.40%)
Mar 25, 2003 17.69 17.73 17.55 17.55 902 +0.04(+0.22%)
Mar 24, 2003 17.51 17.51 17.51 17.51 257 -0.12(-0.70%)
Mar 21, 2003 17.51 17.63 17.51 17.63 1,546 +0.06(+0.35%)
Mar 20, 2003 17.51 17.57 17.51 17.57 1,159 +0.06(+0.35%)
Mar 19, 2003 17.51 17.51 17.51 17.51 128 -0.02(-0.13%)
Mar 18, 2003 17.48 17.53 17.48 17.53 1,675 -0.03(-0.18%)
Mar 17, 2003 17.42 17.72 17.42 17.56 2,577 +0.18(+1.03%)
Mar 14, 2003 17.38 17.38 17.38 17.38 0 +0.00(+0.00%)
Mar 13, 2003 17.38 17.42 17.38 17.38 1,159 -0.07(-0.40%)
Mar 12, 2003 17.45 17.45 17.45 17.45 1,675 +0.05(+0.27%)
Mar 11, 2003 17.41 17.41 17.41 17.41 0 +0.00(+0.00%)
Mar 10, 2003 17.33 17.42 17.33 17.41 3,736 +0.14(+0.81%)
Mar 07, 2003 17.30 17.31 17.27 17.27 1,288 -0.13(-0.76%)
Mar 06, 2003 17.31 17.40 17.31 17.40 515 +0.09(+0.49%)
Mar 05, 2003 17.31 17.31 17.27 17.31 902 +0.08(+0.45%)
Mar 04, 2003 17.33 17.48 17.22 17.24 3,479 +0.05(+0.27%)
Mar 03, 2003 17.15 17.44 17.15 17.19 1,932 +0.04(+0.23%)
Feb 28, 2003 16.96 17.15 16.88 17.15 2,577 +0.16(+0.91%)
Feb 27, 2003 16.68 17.45 16.68 17.00 20,746 +3.03(+21.67%)
Feb 26, 2003 14.10 14.28 13.95 13.97 9,664 +0.04(+0.28%)
Feb 25, 2003 13.93 13.93 13.93 13.93 0 +0.00(+0.00%)
Feb 24, 2003 13.97 13.97 13.93 13.93 773 -0.12(-0.88%)
Feb 21, 2003 14.10 14.10 14.05 14.05 773 +0.01(+0.06%)
Feb 20, 2003 14.05 14.05 14.05 14.05 0 +0.00(+0.00%)
Feb 19, 2003 14.09 14.32 14.05 14.05 6,571 -0.04(-0.28%)
Feb 18, 2003 14.57 14.57 14.09 14.09 8,504 -1.34(-8.70%)
Feb 14, 2003 15.43 15.43 15.43 15.43 1,288 +0.91(+6.25%)
Feb 13, 2003 14.86 14.86 14.52 14.52 902 -0.85(-5.55%)
Feb 12, 2003 15.30 15.37 15.13 15.37 10,695 +0.10(+0.66%)
Feb 11, 2003 15.27 15.27 15.27 15.27 0 +0.00(+0.00%)
Feb 10, 2003 15.26 15.27 15.26 15.27 1,417 +0.01(+0.05%)
Feb 07, 2003 15.25 15.26 15.25 15.26 1,546 -0.40(-2.53%)
Feb 06, 2003 15.59 15.66 15.59 15.66 515 +0.09(+0.55%)
Feb 05, 2003 15.75 15.76 15.58 15.58 386 +0.05(+0.35%)
Feb 04, 2003 16.62 16.63 15.52 15.52 7,731 -1.20(-7.19%)
Jan 31, 2003 17.14 17.14 15.99 16.72 1,159 -0.48(-2.80%)
Jan 30, 2003 17.21 17.21 17.21 17.21 0 +0.00(+0.00%)
Jan 29, 2003 17.07 17.26 17.07 17.21 2,577 +0.29(+1.70%)
Jan 27, 2003 16.98 17.05 16.92 16.92 515 -0.05(-0.32%)
Jan 24, 2003 16.87 16.98 16.87 16.97 386 +0.41(+2.48%)
Jan 23, 2003 17.03 17.03 16.22 16.56 902 +0.54(+3.39%)
Jan 22, 2003 16.48 16.86 16.02 16.02 1,932 -0.61(-3.69%)
Jan 21, 2003 16.66 16.99 16.26 16.63 18,040 -0.09(-0.51%)
Jan 17, 2003 16.77 17.00 16.38 16.72 6,700 -0.06(-0.37%)
Jan 16, 2003 17.15 17.15 16.78 16.78 644 -0.38(-2.24%)
Jan 15, 2003 17.27 17.27 17.16 17.16 257 -0.10(-0.61%)
Jan 14, 2003 17.27 17.27 17.27 17.27 0 +0.00(+0.00%)
Jan 13, 2003 17.27 17.27 17.27 17.27 0 +0.00(+0.00%)
Jan 10, 2003 17.14 17.27 17.14 17.27 2,706 +0.00(+0.00%)
Jan 09, 2003 17.22 17.27 17.22 17.27 515 +0.16(+0.91%)
Jan 08, 2003 17.27 17.27 17.11 17.11 773 -0.22(-1.25%)
Jan 07, 2003 17.11 17.33 17.11 17.33 773 +0.21(+1.22%)
Jan 03, 2003 17.12 17.12 17.12 17.12 386 -0.34(-1.96%)
Jan 02, 2003 17.46 17.46 17.46 17.46 0 +0.00(+0.00%)
Dec 31, 2002 17.46 17.46 17.45 17.46 644 +0.50(+2.93%)
Dec 30, 2002 16.94 16.96 16.94 16.96 644 -0.70(-3.95%)
Dec 27, 2002 16.92 17.77 16.92 17.66 2,319 +0.98(+5.86%)
Dec 26, 2002 16.69 16.69 16.69 16.69 0 +0.00(+0.00%)
Dec 24, 2002 16.69 16.69 16.69 16.69 0 +0.00(+0.00%)
Dec 23, 2002 16.75 16.88 16.69 16.69 2,319 -0.12(-0.69%)
Dec 20, 2002 17.31 17.31 16.76 16.80 3,092 -0.66(-3.78%)
Dec 19, 2002 18.15 18.95 17.46 17.46 2,190 -0.67(-3.68%)
Dec 18, 2002 17.90 18.13 17.90 18.13 773 -0.02(-0.13%)
Dec 17, 2002 18.15 18.15 18.15 18.15 902 +0.00(+0.00%)
Dec 16, 2002 18.42 18.42 18.15 18.15 2,577 -0.40(-2.13%)
Dec 13, 2002 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Dec 12, 2002 18.11 18.55 18.11 18.55 1,030 +0.61(+3.42%)
Dec 11, 2002 18.04 18.04 17.92 17.93 902 -0.01(-0.04%)
Dec 10, 2002 17.53 17.94 17.53 17.94 1,546 +0.50(+2.85%)
Dec 09, 2002 17.45 17.45 17.27 17.45 902 +0.18(+1.03%)
Dec 06, 2002 17.19 17.27 17.19 17.27 1,546 +0.11(+0.63%)
Dec 05, 2002 16.94 17.16 16.94 17.16 644 +0.40(+2.36%)
Dec 04, 2002 17.00 18.56 16.76 16.76 5,927 +1.18(+7.57%)
Dec 03, 2002 15.58 15.58 15.58 15.58 0 +0.00(+0.00%)
Dec 02, 2002 15.53 15.58 15.53 15.58 644 -1.46(-8.56%)
Nov 27, 2002 16.39 17.04 16.39 17.04 902 +0.75(+4.57%)
Nov 26, 2002 16.34 16.34 16.30 16.30 902 -0.05(-0.28%)
Nov 25, 2002 16.28 17.06 15.96 16.34 2,319 +0.43(+2.73%)
Nov 22, 2002 16.91 16.91 15.39 15.91 4,123 -0.40(-2.43%)
Nov 21, 2002 16.23 16.30 16.23 16.30 1,288 +0.12(+0.77%)
Nov 20, 2002 15.69 16.19 15.69 16.18 1,288 +0.54(+3.47%)
Nov 19, 2002 15.76 15.86 15.37 15.64 3,994 -0.64(-3.91%)
Nov 18, 2002 15.52 16.27 15.52 16.27 1,675 +0.76(+4.90%)
Nov 15, 2002 15.29 15.51 15.29 15.51 1,159 +0.35(+2.30%)
Nov 14, 2002 15.16 15.16 15.16 15.16 644 +0.42(+2.84%)
Nov 13, 2002 14.74 14.74 14.74 14.74 0 +0.00(+0.00%)
Nov 12, 2002 14.63 15.69 14.63 14.74 4,381 +0.47(+3.26%)
Nov 11, 2002 14.28 14.28 14.28 14.28 644 +0.04(+0.27%)
Nov 08, 2002 13.48 14.24 13.48 14.24 644 +0.81(+6.01%)
Nov 07, 2002 13.85 13.85 13.43 13.43 1,932 -0.35(-2.53%)
Nov 06, 2002 14.07 14.07 13.29 13.78 11,983 -0.27(-1.93%)
Nov 05, 2002 14.17 14.33 13.73 14.05 9,793 -0.51(-3.52%)
Nov 04, 2002 14.85 15.59 14.57 14.57 1,159 -1.22(-7.71%)
Nov 01, 2002 15.78 15.78 15.78 15.78 0 +0.00(+0.00%)
Oct 31, 2002 14.86 15.78 14.82 15.78 4,252 +1.02(+6.94%)
Oct 30, 2002 15.50 15.50 14.76 14.76 1,546 -0.14(-0.94%)
Oct 29, 2002 13.94 15.13 13.94 14.90 8,375 +0.99(+7.08%)
Oct 28, 2002 13.65 13.91 13.65 13.91 1,288 +0.22(+1.59%)
Oct 25, 2002 13.91 13.91 13.70 13.70 2,319 +0.08(+0.57%)
Oct 24, 2002 13.95 13.95 13.62 13.62 2,448 -0.29(-2.06%)
Oct 23, 2002 13.91 13.91 13.91 13.91 0 +0.00(+0.00%)
Oct 22, 2002 13.91 13.91 13.91 13.91 257 -0.07(-0.50%)
Oct 21, 2002 14.18 14.18 13.93 13.98 3,608 -0.37(-2.60%)
Oct 18, 2002 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Oct 17, 2002 14.16 14.35 14.16 14.35 515 +0.30(+2.15%)
Oct 16, 2002 14.15 14.16 14.05 14.05 1,675 +0.08(+0.56%)
Oct 15, 2002 14.11 14.19 13.97 13.97 3,994 +0.05(+0.38%)
Oct 14, 2002 13.90 13.92 13.90 13.92 515 +0.02(+0.12%)
Oct 11, 2002 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Oct 10, 2002 14.09 14.10 13.90 13.90 1,932 +0.00(+0.00%)
Oct 09, 2002 13.94 13.97 13.90 13.90 1,288 -0.12(-0.83%)
Oct 08, 2002 14.06 14.06 14.02 14.02 2,061 -0.05(-0.33%)
Oct 07, 2002 14.06 14.06 14.06 14.06 644 -0.18(-1.25%)
Oct 04, 2002 14.35 14.35 14.24 14.24 2,834 -0.12(-0.81%)
Oct 03, 2002 14.35 14.36 14.35 14.36 77,314 +0.01(+0.05%)
Oct 02, 2002 14.54 14.54 14.21 14.35 1,288 +0.24(+1.71%)
Oct 01, 2002 14.20 14.20 14.05 14.11 1,417 -0.28(-1.94%)
Sep 30, 2002 14.35 14.39 14.16 14.39 1,288 +0.02(+0.16%)
Sep 27, 2002 14.37 14.37 14.36 14.36 1,288 +0.06(+0.43%)
Sep 26, 2002 14.31 14.31 14.30 14.30 773 -0.24(-1.65%)
Sep 25, 2002 14.09 14.74 14.09 14.54 3,350 +0.33(+2.35%)
Sep 24, 2002 14.95 14.95 14.21 14.21 4,123 -0.78(-5.18%)
Sep 23, 2002 14.99 14.99 14.94 14.99 1,546 -0.16(-1.03%)
Sep 20, 2002 15.15 15.15 15.14 15.14 257 -0.33(-2.16%)
Sep 19, 2002 15.49 15.49 15.15 15.47 773 +0.37(+2.45%)
Sep 18, 2002 15.06 15.33 15.06 15.10 773 -0.80(-5.06%)
Sep 17, 2002 15.91 15.91 15.91 15.91 0 +0.00(+0.00%)
Sep 16, 2002 15.91 15.91 15.91 15.91 0 +0.00(+0.00%)
Sep 13, 2002 15.91 15.91 15.91 15.91 0 +0.00(+0.00%)
Sep 12, 2002 15.91 15.91 15.91 15.91 0 +0.00(+0.00%)
Sep 11, 2002 15.90 15.91 15.90 15.91 20,230 +0.38(+2.45%)
Sep 10, 2002 15.72 15.72 14.17 15.53 5,025 -0.62(-3.84%)
Sep 09, 2002 16.15 16.15 16.15 16.15 0 +0.00(+0.00%)
Sep 06, 2002 15.92 16.15 15.72 16.15 3,608 +0.28(+1.78%)
Sep 05, 2002 15.71 15.87 15.71 15.87 386 +0.35(+2.23%)
Sep 04, 2002 15.44 15.53 15.44 15.52 90,200 +0.23(+1.47%)
Sep 03, 2002 15.68 16.00 14.94 15.30 5,412 -0.43(-2.76%)
Aug 30, 2002 15.73 15.73 15.73 15.73 128 +0.02(+0.10%)
Aug 29, 2002 15.57 15.71 15.56 15.71 8,504 +0.16(+1.00%)
Aug 28, 2002 15.91 15.91 15.56 15.56 322,143 -0.12(-0.74%)
Aug 27, 2002 15.58 15.68 15.58 15.68 1,932 -0.11(-0.69%)
Aug 26, 2002 15.78 15.78 15.78 15.78 0 +0.00(+0.00%)
Aug 23, 2002 15.86 15.87 15.58 15.78 3,736 +0.20(+1.29%)
Aug 22, 2002 15.58 15.58 15.58 15.58 257 -0.13(-0.84%)
Aug 21, 2002 15.64 15.83 15.64 15.71 2,706 -0.05(-0.34%)
Aug 20, 2002 16.48 16.52 15.53 15.77 5,927 -0.14(-0.88%)
Aug 16, 2002 16.06 16.24 13.97 15.91 6,223 -0.19(-1.16%)
Aug 15, 2002 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
Aug 14, 2002 16.10 16.10 16.10 16.10 3,221 -0.34(-2.06%)
Aug 13, 2002 16.43 16.43 16.43 16.43 0 +0.00(+0.00%)
Aug 12, 2002 16.43 16.43 16.43 16.43 0 +0.34(+2.14%)
Aug 07, 2002 16.09 16.09 16.09 16.09 0 +0.00(+0.00%)
Aug 06, 2002 16.09 16.09 16.09 16.09 0 +0.00(+0.00%)
Aug 05, 2002 16.09 16.09 16.09 16.09 1,288 +0.00(+0.00%)
Aug 02, 2002 16.30 16.30 16.09 16.09 1,030 -0.33(-1.99%)
Aug 01, 2002 16.10 16.85 16.09 16.41 219,057 +0.12(+0.71%)
Jul 31, 2002 17.08 17.09 15.68 16.30 5,025 -2.72(-14.29%)
Jul 30, 2002 17.36 19.01 17.36 19.01 2,322 +0.70(+3.81%)
Jul 29, 2002 18.21 18.31 18.21 18.31 1,159 +0.47(+2.65%)
Jul 26, 2002 17.84 17.84 17.84 17.84 257 +0.38(+2.18%)
Jul 25, 2002 17.47 17.47 17.19 17.46 3,994 +0.38(+2.23%)
Jul 24, 2002 17.08 17.08 17.08 17.08 515 +0.02(+0.09%)
Jul 23, 2002 17.39 17.39 15.68 17.07 1,030 -0.70(-3.92%)
Jul 22, 2002 17.46 17.76 17.46 17.76 515 +0.14(+0.82%)
Jul 19, 2002 18.24 18.24 17.62 17.62 5,669 -0.99(-5.33%)
Jul 17, 2002 18.79 18.97 16.90 18.61 8,762 -0.91(-4.66%)
Jul 12, 2002 19.52 19.52 19.52 19.52 386 -0.10(-0.51%)
Jul 11, 2002 20.16 20.16 19.62 19.62 3,865 -0.66(-3.26%)
Jul 10, 2002 21.43 21.50 20.28 20.28 4,638 -1.22(-5.67%)
Jul 09, 2002 21.44 21.50 21.44 21.50 2,963 +0.05(+0.25%)
Jul 08, 2002 21.57 21.57 21.44 21.44 1,804 -0.12(-0.58%)
Jul 05, 2002 21.57 21.57 21.57 21.57 0 +0.00(+0.00%)
Jul 04, 2002 22.51 22.51 21.57 21.57 1,288 +0.00(+0.00%)
Jul 03, 2002 22.51 22.51 21.57 21.57 1,288 -0.15(-0.68%)
Jul 02, 2002 21.80 21.80 21.71 21.71 386 -0.09(-0.39%)
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.