Atrion Corp (NQ: ATRI )

459.92 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	21.47	21.47	21.09	21.10	1,713	-0.36(-1.68%)
Apr 29, 2002	22.14	22.24	21.25	21.46	5,536	-0.27(-1.24%)
Apr 26, 2002	21.33	21.73	21.33	21.73	790	+0.48(+2.27%)
Apr 25, 2002	21.25	21.25	21.25	21.25	0	+0.00(+0.00%)
Apr 24, 2002	21.25	21.25	21.25	21.25	0	+0.00(+0.00%)
Apr 23, 2002	21.25	21.25	21.25	21.25	131	-1.11(-4.95%)
Apr 22, 2002	22.01	22.35	21.24	22.35	659	-0.16(-0.72%)
Apr 19, 2002	20.93	22.52	20.93	22.52	5,141	+1.66(+7.94%)
Apr 18, 2002	20.86	20.86	20.86	20.86	263	+0.00(+0.01%)
Apr 17, 2002	20.70	20.86	20.70	20.86	1,581	-0.00(-0.01%)
Apr 16, 2002	21.09	21.10	20.86	20.86	1,450	-0.15(-0.72%)
Apr 15, 2002	20.34	21.54	20.34	21.01	3,691	+0.67(+3.28%)
Apr 12, 2002	20.67	20.75	20.34	20.34	659	-0.32(-1.56%)
Apr 11, 2002	20.71	20.71	20.67	20.67	263	+0.22(+1.06%)
Apr 10, 2002	20.48	20.49	20.45	20.45	1,318	-0.26(-1.25%)
Apr 09, 2002	20.71	20.71	20.71	20.71	131	-0.01(-0.04%)
Apr 08, 2002	20.75	20.79	20.72	20.72	395	-0.08(-0.36%)
Apr 05, 2002	20.79	20.79	20.79	20.79	1,977	-0.17(-0.83%)
Apr 04, 2002	20.97	20.97	20.97	20.97	0	+0.00(+0.00%)
Apr 03, 2002	20.97	20.97	20.97	20.97	0	+0.00(+0.00%)
Apr 02, 2002	20.97	20.97	20.97	20.97	0	+0.00(+0.00%)
Apr 01, 2002	20.97	20.97	20.97	20.97	131	+0.08(+0.36%)
Mar 29, 2002	21.04	21.04	20.89	20.89	3,691	+0.00(+0.00%)
Mar 28, 2002	21.04	21.04	20.89	20.89	3,691	-0.10(-0.47%)
Mar 27, 2002	20.48	21.02	20.33	20.99	2,109	+0.13(+0.64%)
Mar 26, 2002	20.48	20.86	20.48	20.86	1,450	+0.41(+1.99%)
Mar 25, 2002	20.34	20.45	20.33	20.45	922	-0.56(-2.65%)
Mar 22, 2002	20.40	21.00	20.21	21.00	3,691	+0.59(+2.90%)
Mar 21, 2002	20.71	20.71	20.41	20.41	263	-0.64(-3.03%)
Mar 20, 2002	20.47	21.14	20.47	21.05	1,845	-0.07(-0.33%)
Mar 19, 2002	20.69	21.12	20.59	21.12	1,318	+0.26(+1.24%)
Mar 18, 2002	20.69	20.86	20.69	20.86	263	+0.17(+0.81%)
Mar 15, 2002	20.49	20.69	20.29	20.69	4,218	+0.21(+1.04%)
Mar 14, 2002	21.28	21.28	20.48	20.48	2,504	-0.89(-4.17%)
Mar 13, 2002	20.97	21.37	20.97	21.37	395	+0.07(+0.34%)
Mar 12, 2002	21.21	21.30	21.15	21.30	2,109	-0.09(-0.42%)
Mar 11, 2002	21.42	21.58	21.09	21.39	11,733	-0.04(-0.18%)
Mar 08, 2002	21.23	21.43	21.23	21.43	6,855	+0.21(+0.99%)
Mar 07, 2002	21.66	21.66	21.21	21.22	6,723	-0.44(-2.04%)
Mar 06, 2002	22.15	22.15	21.38	21.66	5,141	-0.53(-2.38%)
Mar 05, 2002	22.73	22.73	22.05	22.19	5,800	-0.56(-2.47%)
Mar 04, 2002	22.73	22.98	22.72	22.75	15,688	-0.72(-3.08%)
Mar 01, 2002	23.14	23.47	22.99	23.47	2,504	+0.32(+1.39%)
Feb 28, 2002	23.52	23.52	23.15	23.15	2,900	-0.41(-1.74%)
Feb 27, 2002	24.65	24.65	23.39	23.56	8,305	-1.09(-4.43%)
Feb 26, 2002	24.84	25.03	23.93	24.65	9,755	+0.38(+1.56%)
Feb 25, 2002	24.27	24.28	24.08	24.27	3,427	+0.39(+1.62%)
Feb 22, 2002	24.10	24.10	23.89	23.89	263	-0.34(-1.41%)
Feb 21, 2002	25.30	25.52	24.23	24.23	3,954	-1.07(-4.23%)
Feb 20, 2002	25.34	26.17	25.30	25.30	4,482	-0.03(-0.14%)
Feb 19, 2002	25.33	25.33	25.02	25.33	2,241	+0.30(+1.20%)
Feb 18, 2002	24.90	25.33	24.90	25.03	790	+0.00(+0.00%)
Feb 15, 2002	24.90	25.33	24.90	25.03	790	+0.46(+1.85%)
Feb 14, 2002	24.58	24.58	24.58	24.58	790	+0.00(+0.01%)
Feb 13, 2002	24.57	24.57	24.57	24.57	922	+0.26(+1.09%)
Feb 12, 2002	23.79	24.66	23.79	24.31	11,073	+1.13(+4.87%)
Feb 11, 2002	23.17	23.59	23.01	23.18	1,186	+0.16(+0.70%)
Feb 08, 2002	23.41	23.51	22.94	23.02	11,733	-0.49(-2.10%)
Feb 07, 2002	24.42	24.42	22.97	23.51	10,019	-1.14(-4.62%)
Feb 06, 2002	25.13	25.15	24.39	24.65	2,109	-0.50(-1.99%)
Feb 05, 2002	25.60	25.79	25.15	25.15	1,054	-0.93(-3.55%)
Feb 04, 2002	25.55	26.23	24.27	26.08	8,173	-0.21(-0.82%)

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.