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, 2003	18.17	18.46	18.17	18.46	3,558	+1.00(+5.74%)
Apr 29, 2003	17.46	17.46	17.46	17.46	0	+0.00(+0.00%)
Apr 28, 2003	17.46	17.46	17.46	17.46	0	+0.00(+0.00%)
Apr 25, 2003	17.46	17.46	17.46	17.46	0	+0.00(+0.00%)
Apr 24, 2003	18.40	18.40	17.46	17.46	1,186	-1.07(-5.77%)
Apr 23, 2003	17.85	18.53	17.85	18.53	4,085	+0.70(+3.91%)
Apr 21, 2003	17.71	17.83	17.71	17.83	658	+0.24(+1.34%)
Apr 17, 2003	17.60	17.60	17.60	17.60	131	+0.12(+0.69%)
Apr 16, 2003	17.60	17.60	17.34	17.48	658	-0.36(-2.00%)
Apr 15, 2003	17.45	17.83	17.45	17.83	1,317	+0.50(+2.89%)
Apr 14, 2003	17.57	17.57	17.07	17.33	3,689	-0.11(-0.65%)
Apr 11, 2003	17.39	17.45	17.39	17.45	1,844	+0.10(+0.57%)
Apr 10, 2003	17.35	17.35	17.35	17.35	0	+0.00(+0.00%)
Apr 09, 2003	17.35	17.35	17.35	17.35	527	-0.05(-0.26%)
Apr 08, 2003	17.39	17.39	17.39	17.39	790	+0.13(+0.75%)
Apr 07, 2003	17.30	17.30	17.26	17.26	3,689	-0.04(-0.22%)
Apr 04, 2003	17.30	17.30	17.30	17.30	0	+0.00(+0.00%)
Apr 03, 2003	17.30	17.38	17.23	17.30	3,294	+0.00(+0.00%)
Apr 02, 2003	17.30	17.30	17.30	17.30	131	+0.04(+0.22%)
Apr 01, 2003	17.23	17.26	17.23	17.26	6,325	-0.08(-0.44%)
Mar 31, 2003	17.21	17.34	17.21	17.34	8,170	+0.11(+0.66%)
Mar 28, 2003	17.23	17.23	17.23	17.23	0	+0.00(+0.00%)
Mar 27, 2003	17.23	17.23	17.23	17.23	131	+0.00(+0.00%)
Mar 26, 2003	17.15	17.38	17.15	17.23	4,085	+0.07(+0.40%)
Mar 25, 2003	17.30	17.34	17.16	17.16	922	+0.04(+0.22%)
Mar 24, 2003	17.12	17.12	17.12	17.12	263	-0.12(-0.70%)
Mar 21, 2003	17.12	17.24	17.12	17.24	1,581	+0.06(+0.35%)
Mar 20, 2003	17.12	17.18	17.12	17.18	1,186	+0.06(+0.35%)
Mar 19, 2003	17.12	17.12	17.12	17.12	131	-0.02(-0.13%)
Mar 18, 2003	17.09	17.14	17.09	17.14	1,713	-0.03(-0.18%)
Mar 17, 2003	17.04	17.32	17.04	17.17	2,635	+0.17(+1.03%)
Mar 14, 2003	17.00	17.00	17.00	17.00	0	+0.00(+0.00%)
Mar 13, 2003	17.00	17.04	17.00	17.00	1,186	-0.07(-0.40%)
Mar 12, 2003	17.07	17.07	17.07	17.07	1,713	+0.05(+0.27%)
Mar 11, 2003	17.02	17.02	17.02	17.02	0	+0.00(+0.00%)
Mar 10, 2003	16.95	17.04	16.95	17.02	3,821	+0.14(+0.81%)
Mar 07, 2003	16.91	16.92	16.88	16.88	1,317	-0.13(-0.76%)
Mar 06, 2003	16.93	17.01	16.93	17.01	527	+0.08(+0.49%)
Mar 05, 2003	16.92	16.93	16.88	16.93	922	+0.08(+0.45%)
Mar 04, 2003	16.95	17.09	16.84	16.85	3,558	+0.05(+0.27%)
Mar 03, 2003	16.77	17.05	16.77	16.81	1,976	+0.04(+0.23%)
Feb 28, 2003	16.58	16.77	16.50	16.77	2,635	+0.15(+0.91%)
Feb 27, 2003	16.31	17.07	16.31	16.62	21,216	+2.96(+21.67%)
Feb 26, 2003	13.79	13.96	13.64	13.66	9,883	+0.04(+0.28%)
Feb 25, 2003	13.62	13.62	13.62	13.62	0	+0.00(+0.00%)
Feb 24, 2003	13.66	13.66	13.62	13.62	790	-0.12(-0.88%)
Feb 21, 2003	13.79	13.79	13.74	13.74	790	+0.01(+0.06%)
Feb 20, 2003	13.74	13.74	13.74	13.74	0	+0.00(+0.00%)
Feb 19, 2003	13.77	14.00	13.74	13.74	6,720	-0.04(-0.28%)
Feb 18, 2003	14.24	14.24	13.77	13.77	8,697	-1.31(-8.70%)
Feb 14, 2003	15.09	15.09	15.09	15.09	1,317	+0.89(+6.25%)
Feb 13, 2003	14.53	14.53	14.20	14.20	922	-0.83(-5.55%)
Feb 12, 2003	14.96	15.03	14.80	15.03	10,937	+0.10(+0.66%)
Feb 11, 2003	14.93	14.93	14.93	14.93	0	+0.00(+0.00%)
Feb 10, 2003	14.93	14.93	14.93	14.93	1,449	+0.01(+0.05%)
Feb 07, 2003	14.91	14.93	14.91	14.93	1,581	-0.39(-2.53%)
Feb 06, 2003	15.25	15.31	15.25	15.31	527	+0.08(+0.55%)
Feb 05, 2003	15.40	15.41	15.23	15.23	395	+0.05(+0.35%)

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.