Skip to main content

Atrion Corp (NQ: ATRI )

455.60 +7.60 (+1.70%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 71.12 71.26 71.12 71.26 257 +0.24(+0.34%)
Mar 29, 2007 69.87 71.02 69.87 71.02 279 +1.17(+1.67%)
Mar 28, 2007 69.84 69.87 69.84 69.85 907 -0.74(-1.04%)
Mar 27, 2007 69.89 71.32 69.89 70.59 2,834 -0.07(-0.10%)
Mar 26, 2007 70.60 70.66 70.60 70.66 1,030 +0.38(+0.54%)
Mar 23, 2007 70.28 70.28 70.28 70.28 0 +0.00(+0.00%)
Mar 22, 2007 69.84 70.28 69.84 70.28 773 +0.43(+0.62%)
Mar 21, 2007 69.89 70.57 69.84 69.84 451 +0.00(+0.00%)
Mar 20, 2007 69.44 69.84 69.44 69.84 257 +0.80(+1.16%)
Mar 19, 2007 68.41 69.84 68.41 69.05 1,481 -1.93(-2.72%)
Mar 16, 2007 68.27 70.98 68.27 70.98 1,224 +1.65(+2.37%)
Mar 15, 2007 69.59 69.59 69.33 69.33 1,082 -0.50(-0.72%)
Mar 14, 2007 71.20 71.20 69.77 69.84 644 -1.37(-1.92%)
Mar 13, 2007 72.82 72.86 68.91 71.20 3,865 -1.77(-2.42%)
Mar 12, 2007 72.96 72.97 70.45 72.97 953 -0.33(-0.44%)
Mar 09, 2007 73.30 73.30 73.30 73.30 257 +0.00(+0.00%)
Mar 08, 2007 73.34 73.34 73.30 73.30 1,675 -0.04(-0.05%)
Mar 07, 2007 73.34 73.34 73.33 73.34 1,072 +0.02(+0.02%)
Mar 06, 2007 72.79 73.32 72.79 73.32 386 +0.49(+0.67%)
Mar 05, 2007 69.84 72.97 69.84 72.83 3,900 -0.12(-0.16%)
Mar 02, 2007 72.35 72.95 72.35 72.95 257 +0.00(+0.00%)
Mar 01, 2007 73.72 73.72 72.17 72.95 538 -0.29(-0.40%)
Feb 28, 2007 73.24 73.24 73.24 73.24 193 +0.27(+0.37%)
Feb 27, 2007 72.99 72.99 70.62 72.97 1,417 -0.75(-1.02%)
Feb 26, 2007 74.38 74.38 73.72 73.72 693 +0.67(+0.91%)
Feb 23, 2007 73.06 73.06 72.93 73.06 844 +0.00(+0.00%)
Feb 22, 2007 73.72 73.72 73.05 73.06 675 +0.11(+0.15%)
Feb 21, 2007 73.72 73.72 71.75 72.95 1,804 +0.00(+0.00%)
Feb 20, 2007 72.17 73.03 69.98 72.95 7,231 +0.78(+1.08%)
Feb 16, 2007 73.72 73.72 72.13 72.17 1,459 +0.04(+0.05%)
Feb 15, 2007 71.97 72.14 71.97 72.14 644 -0.06(-0.08%)
Feb 14, 2007 73.72 73.72 72.17 72.20 1,353 -0.95(-1.30%)
Feb 13, 2007 72.44 73.71 72.44 73.15 966 -0.26(-0.36%)
Feb 12, 2007 72.95 73.72 72.95 73.41 2,494 +0.09(+0.13%)
Feb 09, 2007 73.03 73.35 72.96 73.32 9,815 +0.63(+0.86%)
Feb 08, 2007 72.69 72.69 72.69 72.69 0 +0.00(+0.00%)
Feb 07, 2007 72.93 73.20 70.84 72.69 1,417 +0.16(+0.21%)
Feb 06, 2007 72.54 72.54 72.54 72.54 0 +0.00(+0.00%)
Feb 05, 2007 72.18 72.54 72.17 72.54 1,239 +1.07(+1.50%)
Feb 02, 2007 71.47 71.47 71.47 71.47 257 -0.28(-0.39%)
Feb 01, 2007 71.47 71.75 71.22 71.75 3,608 +0.36(+0.50%)
Jan 31, 2007 71.51 71.51 71.39 71.39 708 +0.58(+0.81%)
Jan 30, 2007 69.84 71.28 68.72 70.81 6,275 -1.54(-2.13%)
Jan 29, 2007 73.48 73.48 71.43 72.35 2,520 -0.55(-0.76%)
Jan 26, 2007 72.91 72.91 72.91 72.91 128 +0.21(+0.29%)
Jan 25, 2007 73.62 73.62 72.33 72.69 4,151 +0.33(+0.46%)
Jan 24, 2007 73.35 73.35 72.34 72.36 2,288 -0.20(-0.27%)
Jan 23, 2007 72.55 72.74 72.17 72.56 2,776 +0.78(+1.08%)
Jan 22, 2007 71.23 71.78 71.01 71.78 6,070 +0.61(+0.86%)
Jan 19, 2007 71.34 71.40 70.50 71.17 5,225 +0.55(+0.79%)
Jan 18, 2007 70.61 71.39 70.61 70.62 2,830 -0.76(-1.07%)
Jan 17, 2007 71.38 71.38 70.60 71.38 6,036 +0.76(+1.08%)
Jan 16, 2007 68.68 70.62 68.63 70.62 8,481 +2.13(+3.12%)
Jan 12, 2007 68.94 69.07 68.21 68.49 8,781 -0.52(-0.75%)
Jan 11, 2007 69.31 69.31 67.91 69.00 6,549 +1.66(+2.46%)
Jan 10, 2007 66.04 67.82 65.99 67.35 4,671 +2.78(+4.30%)
Jan 09, 2007 64.47 64.57 64.41 64.57 1,967 +0.94(+1.48%)
Jan 08, 2007 62.06 63.71 62.05 63.63 5,640 +2.46(+4.02%)
Jan 05, 2007 61.67 62.06 61.17 61.17 3,810 +0.30(+0.50%)
Jan 04, 2007 60.78 60.89 60.72 60.87 1,529 +0.09(+0.15%)
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.