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

Atrion Corp (NQ: ATRI )

435.00 +20.05 (+4.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Nov 30, 2009 103.78 105.84 102.72 105.16 6,400 -1.00(-0.94%)
Nov 27, 2009 109.81 109.81 106.16 106.16 2,342 -3.85(-3.50%)
Nov 25, 2009 108.28 110.97 108.28 110.01 6,993 +1.05(+0.96%)
Nov 24, 2009 110.27 110.27 106.99 108.97 3,876 -1.41(-1.27%)
Nov 23, 2009 107.87 110.75 107.87 110.37 3,548 +3.20(+2.98%)
Nov 20, 2009 106.48 107.17 106.33 107.17 3,336 +0.57(+0.53%)
Nov 19, 2009 105.61 107.03 103.70 106.61 7,271 -0.40(-0.38%)
Nov 18, 2009 105.85 107.10 105.78 107.01 3,865 +1.35(+1.28%)
Nov 17, 2009 100.12 106.32 100.12 105.66 5,387 +4.58(+4.53%)
Nov 16, 2009 100.37 101.33 95.27 101.08 3,568 +0.44(+0.43%)
Nov 13, 2009 98.84 100.65 97.08 100.65 6,692 +1.96(+1.99%)
Nov 12, 2009 102.75 102.75 98.68 98.68 5,611 -4.13(-4.02%)
Nov 11, 2009 105.03 105.03 101.28 102.81 6,842 +0.92(+0.90%)
Nov 10, 2009 102.45 102.73 100.28 101.90 4,894 -1.77(-1.71%)
Nov 09, 2009 101.58 103.67 101.58 103.67 3,004 +2.09(+2.06%)
Nov 06, 2009 100.37 102.03 99.89 101.58 5,604 -0.32(-0.31%)
Nov 05, 2009 95.84 102.73 94.47 101.90 15,501 +8.03(+8.56%)
Nov 04, 2009 94.28 96.23 93.02 93.86 14,585 -0.46(-0.49%)
Nov 03, 2009 93.27 94.32 93.27 94.32 1,243 -0.05(-0.06%)
Nov 02, 2009 92.75 94.41 92.75 94.38 3,829 +2.48(+2.70%)
Oct 30, 2009 94.55 97.66 91.57 91.89 10,068 -3.78(-3.95%)
Oct 29, 2009 95.46 97.27 95.38 95.67 6,021 +1.27(+1.35%)
Oct 28, 2009 96.53 96.53 93.74 94.40 7,102 +0.51(+0.55%)
Oct 27, 2009 99.69 99.72 93.67 93.89 6,973 -5.75(-5.77%)
Oct 26, 2009 100.33 101.66 98.50 99.64 2,091 -0.12(-0.12%)
Oct 23, 2009 101.20 103.22 99.30 99.75 6,094 -3.06(-2.97%)
Oct 22, 2009 101.13 103.14 101.13 102.81 3,448 +1.36(+1.34%)
Oct 21, 2009 102.96 103.45 99.67 101.45 5,037 -0.87(-0.85%)
Oct 20, 2009 105.31 108.34 102.02 102.32 23,306 -5.34(-4.96%)
Oct 19, 2009 109.95 109.95 106.09 107.66 4,149 -0.98(-0.91%)
Oct 16, 2009 109.25 110.04 108.65 108.65 2,197 -1.67(-1.51%)
Oct 15, 2009 110.68 110.98 110.00 110.32 3,397 -2.02(-1.80%)
Oct 14, 2009 111.34 112.33 108.88 112.33 15,644 +2.51(+2.29%)
Oct 13, 2009 108.65 110.00 108.65 109.82 9,393 +1.33(+1.22%)
Oct 12, 2009 108.65 109.97 108.03 108.49 3,865 +0.23(+0.21%)
Oct 09, 2009 105.85 108.27 105.85 108.27 6,115 +1.86(+1.75%)
Oct 08, 2009 106.72 108.55 105.97 106.40 16,116 -0.16(-0.15%)
Oct 07, 2009 107.30 108.47 105.84 106.56 3,589 -1.44(-1.34%)
Oct 06, 2009 107.72 108.65 107.03 108.00 11,760 -0.64(-0.59%)
Oct 05, 2009 107.54 108.65 106.41 108.65 6,755 +0.81(+0.75%)
Oct 02, 2009 106.28 107.87 105.20 107.84 15,718 +1.56(+1.47%)
Oct 01, 2009 111.14 111.14 104.15 106.28 11,532 -5.78(-5.16%)
Sep 30, 2009 112.15 112.51 110.32 112.06 14,406 +0.16(+0.15%)
Sep 29, 2009 112.53 112.95 111.90 111.90 1,288 -0.72(-0.64%)
Sep 28, 2009 111.21 114.66 111.21 112.62 9,039 +1.18(+1.06%)
Sep 25, 2009 107.09 111.45 107.09 111.44 9,634 +4.34(+4.05%)
Sep 24, 2009 109.09 109.09 106.32 107.10 9,967 -0.82(-0.76%)
Sep 23, 2009 111.01 111.01 107.85 107.92 5,869 -2.30(-2.08%)
Sep 22, 2009 110.59 111.65 108.43 110.22 10,546 +0.32(+0.29%)
Sep 21, 2009 111.14 111.14 108.72 109.90 7,486 -1.70(-1.52%)
Sep 18, 2009 110.44 111.65 106.50 111.60 13,664 +1.21(+1.10%)
Sep 17, 2009 104.53 110.52 104.12 110.39 22,948 +4.66(+4.40%)
Sep 16, 2009 105.63 106.64 103.38 105.73 35,059 -0.12(-0.12%)
Sep 15, 2009 106.60 107.95 104.38 105.85 30,670 -0.39(-0.37%)
Sep 14, 2009 105.09 106.32 103.91 106.24 6,415 -0.17(-0.16%)
Sep 11, 2009 105.30 106.98 104.57 106.41 4,303 +1.41(+1.34%)
Sep 10, 2009 103.74 105.00 102.75 105.00 10,478 +1.69(+1.64%)
Sep 09, 2009 103.14 103.51 101.20 103.31 8,985 +0.61(+0.60%)
Sep 08, 2009 101.40 103.33 101.40 102.69 5,039 +2.75(+2.75%)
Sep 04, 2009 100.81 103.94 99.64 99.95 9,514 -0.55(-0.55%)
Sep 03, 2009 103.59 104.48 97.34 100.50 8,075 -3.72(-3.57%)
Sep 02, 2009 102.69 106.92 102.69 104.22 13,826 +0.02(+0.02%)
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.