Skip to main content

Atrion Corp (NQ: ATRI )

451.10 -2.89 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 71.05 71.05 70.34 70.34 906 -0.19(-0.26%)
May 30, 2007 70.66 71.14 70.32 70.53 1,296 -0.26(-0.37%)
May 29, 2007 71.05 71.05 70.77 70.79 563 -0.65(-0.91%)
May 25, 2007 71.82 71.82 71.44 71.44 1,956 -0.05(-0.06%)
May 24, 2007 71.48 71.48 71.48 71.48 0 +0.00(+0.00%)
May 23, 2007 72.12 72.12 71.47 71.48 647 -0.34(-0.47%)
May 22, 2007 72.21 72.63 71.82 71.82 1,553 -0.39(-0.53%)
May 21, 2007 72.21 72.60 71.51 72.21 6,762 +0.00(+0.00%)
May 18, 2007 72.21 72.21 72.21 72.21 0 +0.00(+0.00%)
May 17, 2007 72.21 72.21 72.21 72.21 0 +0.00(+0.00%)
May 16, 2007 72.21 72.21 72.21 72.21 647 +0.04(+0.05%)
May 15, 2007 72.17 72.17 72.17 72.17 129 +0.49(+0.69%)
May 14, 2007 72.10 72.10 71.68 71.68 258 -0.52(-0.72%)
May 11, 2007 72.52 73.17 71.84 72.19 2,317 +0.18(+0.25%)
May 10, 2007 71.82 74.53 71.44 72.02 12,922 +1.36(+1.92%)
May 09, 2007 69.94 70.66 69.94 70.66 398 -0.43(-0.61%)
May 08, 2007 71.05 71.09 71.05 71.09 776 +0.04(+0.05%)
May 07, 2007 70.29 71.05 70.29 71.05 389 +0.19(+0.27%)
May 04, 2007 70.86 70.86 70.86 70.86 0 +0.00(+0.00%)
May 03, 2007 70.86 70.86 70.86 70.86 0 +0.00(+0.00%)
May 02, 2007 70.86 70.86 70.86 70.86 0 +0.00(+0.00%)
May 01, 2007 71.43 71.43 70.86 70.86 2,460 -0.57(-0.80%)
Apr 30, 2007 71.43 71.43 71.43 71.43 142 +0.76(+1.07%)
Apr 27, 2007 70.67 70.67 70.67 70.67 458 +0.00(+0.00%)
Apr 26, 2007 70.67 70.67 70.67 70.67 129 +0.73(+1.05%)
Apr 25, 2007 69.94 69.94 69.94 69.94 0 +0.00(+0.00%)
Apr 24, 2007 69.94 69.94 69.94 69.94 0 +0.00(+0.00%)
Apr 23, 2007 69.84 71.75 69.84 69.94 776 -0.96(-1.35%)
Apr 20, 2007 70.90 70.90 70.90 70.90 142 -0.15(-0.21%)
Apr 19, 2007 70.90 71.04 70.90 71.04 388 -0.01(-0.01%)
Apr 18, 2007 71.05 71.05 71.05 71.05 204 +0.00(+0.00%)
Apr 17, 2007 71.43 71.43 71.05 71.05 521 +1.16(+1.66%)
Apr 16, 2007 69.89 69.89 69.89 69.89 664 -0.80(-1.14%)
Apr 13, 2007 70.70 70.70 70.70 70.70 0 +0.00(+0.00%)
Apr 12, 2007 70.05 71.40 70.05 70.70 906 -0.76(-1.06%)
Apr 11, 2007 69.68 71.45 69.68 71.45 3,977 +1.80(+2.58%)
Apr 10, 2007 69.65 69.91 69.65 69.65 776 -0.24(-0.34%)
Apr 09, 2007 70.79 70.79 69.65 69.89 595 -1.00(-1.41%)
Apr 05, 2007 70.63 70.97 69.51 70.89 1,100 +1.77(+2.56%)
Apr 04, 2007 69.12 69.12 69.12 69.12 129 -0.22(-0.31%)
Apr 03, 2007 69.75 70.05 66.68 69.34 7,095 -0.95(-1.35%)
Apr 02, 2007 70.47 70.71 70.28 70.29 1,812 -0.63(-0.88%)
Mar 30, 2007 70.77 70.91 70.77 70.91 258 +0.24(+0.34%)
Mar 29, 2007 69.53 70.67 69.53 70.67 280 +1.16(+1.67%)
Mar 28, 2007 69.51 69.53 69.51 69.51 911 -0.73(-1.04%)
Mar 27, 2007 69.55 70.97 69.55 70.25 2,848 -0.07(-0.10%)
Mar 26, 2007 70.26 70.32 70.26 70.32 1,035 +0.38(+0.54%)
Mar 23, 2007 69.94 69.94 69.94 69.94 0 +0.00(+0.00%)
Mar 22, 2007 69.51 69.94 69.51 69.94 776 +0.43(+0.62%)
Mar 21, 2007 69.55 70.22 69.51 69.51 453 +0.00(+0.00%)
Mar 20, 2007 69.10 69.51 69.10 69.51 258 +0.80(+1.16%)
Mar 19, 2007 68.08 69.51 68.08 68.71 1,489 -1.92(-2.72%)
Mar 16, 2007 67.94 70.63 67.94 70.63 1,230 +1.64(+2.37%)
Mar 15, 2007 69.26 69.26 69.00 69.00 1,087 -0.50(-0.72%)
Mar 14, 2007 70.86 70.86 69.43 69.50 647 -1.36(-1.92%)
Mar 13, 2007 72.47 72.50 68.57 70.86 3,884 -1.76(-2.42%)
Mar 12, 2007 72.60 72.62 70.11 72.62 958 -0.32(-0.44%)
Mar 09, 2007 72.94 72.94 72.94 72.94 258 +0.00(+0.00%)
Mar 08, 2007 72.98 72.99 72.94 72.94 1,683 -0.04(-0.05%)
Mar 07, 2007 72.98 72.98 72.97 72.98 1,077 +0.02(+0.02%)
Mar 06, 2007 72.44 72.97 72.44 72.97 388 +0.49(+0.67%)
Mar 05, 2007 69.51 72.62 69.51 72.48 3,919 -0.12(-0.16%)
Mar 02, 2007 72.00 72.60 72.00 72.60 258 +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.