Skip to main content

Atrion Corp (NQ: ATRI )

451.51 -0.40 (-0.09%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 71.02 71.02 70.31 70.31 906 -0.19(-0.26%)
May 30, 2007 70.64 71.11 70.29 70.50 1,296 -0.26(-0.37%)
May 29, 2007 71.02 71.02 70.74 70.76 563 -0.65(-0.91%)
May 25, 2007 71.79 71.79 71.41 71.41 1,957 -0.05(-0.06%)
May 24, 2007 71.45 71.45 71.45 71.45 0 +0.00(+0.00%)
May 23, 2007 72.09 72.09 71.44 71.45 647 -0.34(-0.47%)
May 22, 2007 72.18 72.60 71.79 71.79 1,554 -0.39(-0.53%)
May 21, 2007 72.18 72.57 71.48 72.18 6,765 +0.00(+0.00%)
May 18, 2007 72.18 72.18 72.18 72.18 0 +0.00(+0.00%)
May 17, 2007 72.18 72.18 72.18 72.18 0 +0.00(+0.00%)
May 16, 2007 72.18 72.18 72.18 72.18 647 +0.04(+0.05%)
May 15, 2007 72.14 72.14 72.14 72.14 129 +0.49(+0.69%)
May 14, 2007 72.07 72.07 71.65 71.65 259 -0.52(-0.72%)
May 11, 2007 72.49 73.14 71.81 72.16 2,318 +0.18(+0.25%)
May 10, 2007 71.79 74.50 71.42 71.99 12,927 +1.36(+1.92%)
May 09, 2007 69.91 70.63 69.91 70.63 398 -0.43(-0.61%)
May 08, 2007 71.02 71.06 71.02 71.06 777 +0.04(+0.05%)
May 07, 2007 70.26 71.02 70.26 71.02 389 +0.19(+0.27%)
May 04, 2007 70.83 70.83 70.83 70.83 0 +0.00(+0.00%)
May 03, 2007 70.83 70.83 70.83 70.83 0 +0.00(+0.00%)
May 02, 2007 70.83 70.83 70.83 70.83 0 +0.00(+0.00%)
May 01, 2007 71.40 71.40 70.83 70.83 2,461 -0.57(-0.80%)
Apr 30, 2007 71.40 71.40 71.40 71.40 142 +0.76(+1.07%)
Apr 27, 2007 70.64 70.64 70.64 70.64 458 +0.00(+0.00%)
Apr 26, 2007 70.64 70.64 70.64 70.64 129 +0.73(+1.05%)
Apr 25, 2007 69.91 69.91 69.91 69.91 0 +0.00(+0.00%)
Apr 24, 2007 69.91 69.91 69.91 69.91 0 +0.00(+0.00%)
Apr 23, 2007 69.81 71.72 69.81 69.91 777 -0.96(-1.35%)
Apr 20, 2007 70.87 70.87 70.87 70.87 142 -0.15(-0.21%)
Apr 19, 2007 70.87 71.01 70.87 71.01 388 -0.01(-0.01%)
Apr 18, 2007 71.02 71.02 71.02 71.02 204 +0.00(+0.00%)
Apr 17, 2007 71.40 71.40 71.02 71.02 522 +1.16(+1.66%)
Apr 16, 2007 69.86 69.86 69.86 69.86 664 -0.80(-1.14%)
Apr 13, 2007 70.67 70.67 70.67 70.67 0 +0.00(+0.00%)
Apr 12, 2007 70.02 71.37 70.02 70.67 906 -0.76(-1.06%)
Apr 11, 2007 69.65 71.42 69.65 71.42 3,979 +1.80(+2.58%)
Apr 10, 2007 69.62 69.88 69.62 69.62 777 -0.24(-0.34%)
Apr 09, 2007 70.76 70.76 69.62 69.86 595 -1.00(-1.41%)
Apr 05, 2007 70.60 70.94 69.48 70.86 1,101 +1.77(+2.56%)
Apr 04, 2007 69.09 69.09 69.09 69.09 129 -0.22(-0.31%)
Apr 03, 2007 69.72 70.02 66.65 69.31 7,098 -0.95(-1.35%)
Apr 02, 2007 70.44 70.68 70.25 70.26 1,813 -0.63(-0.88%)
Mar 30, 2007 70.74 70.88 70.74 70.88 259 +0.24(+0.34%)
Mar 29, 2007 69.50 70.65 69.50 70.65 281 +1.16(+1.67%)
Mar 28, 2007 69.48 69.50 69.48 69.49 911 -0.73(-1.04%)
Mar 27, 2007 69.52 70.94 69.52 70.22 2,849 -0.07(-0.10%)
Mar 26, 2007 70.23 70.29 70.23 70.29 1,036 +0.38(+0.54%)
Mar 23, 2007 69.91 69.91 69.91 69.91 0 +0.00(+0.00%)
Mar 22, 2007 69.48 69.91 69.48 69.91 777 +0.43(+0.62%)
Mar 21, 2007 69.52 70.20 69.48 69.48 453 +0.00(+0.00%)
Mar 20, 2007 69.08 69.48 69.08 69.48 259 +0.80(+1.16%)
Mar 19, 2007 68.05 69.48 68.05 68.68 1,489 -1.92(-2.72%)
Mar 16, 2007 67.91 70.60 67.91 70.60 1,230 +1.64(+2.37%)
Mar 15, 2007 69.23 69.23 68.97 68.97 1,088 -0.50(-0.72%)
Mar 14, 2007 70.83 70.83 69.40 69.47 647 -1.36(-1.92%)
Mar 13, 2007 72.44 72.47 68.54 70.83 3,886 -1.76(-2.42%)
Mar 12, 2007 72.57 72.59 70.08 72.59 958 -0.32(-0.44%)
Mar 09, 2007 72.91 72.91 72.91 72.91 259 +0.00(+0.00%)
Mar 08, 2007 72.95 72.96 72.91 72.91 1,683 -0.04(-0.05%)
Mar 07, 2007 72.95 72.95 72.94 72.95 1,077 +0.02(+0.02%)
Mar 06, 2007 72.41 72.94 72.41 72.94 388 +0.49(+0.67%)
Mar 05, 2007 69.48 72.59 69.48 72.45 3,921 -0.12(-0.16%)
Mar 02, 2007 71.97 72.57 71.97 72.57 259 +0.00(+0.00%)
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.