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 28, 2006	60.64	60.65	59.83	59.83	790	-0.70(-1.15%)
Apr 27, 2006	60.52	60.52	60.52	60.52	0	+0.00(+0.00%)
Apr 26, 2006	60.30	60.52	60.30	60.52	533	+0.59(+0.99%)
Apr 25, 2006	59.93	59.93	59.93	59.93	131	-0.33(-0.55%)
Apr 24, 2006	61.25	61.25	59.28	60.27	694	-0.99(-1.61%)
Apr 21, 2006	60.20	61.25	59.75	61.25	1,976	+0.99(+1.64%)
Apr 20, 2006	60.27	60.27	60.27	60.27	131	+0.34(+0.57%)
Apr 19, 2006	60.68	61.10	59.92	59.92	1,676	-0.76(-1.25%)
Apr 18, 2006	61.37	61.37	59.92	60.68	758	+0.62(+1.03%)
Apr 17, 2006	60.20	60.20	60.06	60.06	794	-0.01(-0.01%)
Apr 13, 2006	60.42	60.42	60.03	60.07	1,054	-1.34(-2.18%)
Apr 12, 2006	61.41	61.41	61.41	61.41	131	+1.47(+2.44%)
Apr 11, 2006	58.23	60.91	58.23	59.95	2,015	-0.30(-0.49%)
Apr 10, 2006	59.99	60.24	59.97	60.24	994	-0.68(-1.12%)
Apr 07, 2006	60.93	60.93	60.93	60.93	0	+0.00(+0.00%)
Apr 06, 2006	61.02	62.20	60.36	60.93	1,026	+1.00(+1.67%)
Apr 05, 2006	59.92	59.92	59.92	59.92	0	+0.00(+0.00%)
Apr 04, 2006	59.92	59.92	58.22	59.92	1,583	+0.00(+0.00%)
Apr 03, 2006	59.89	60.49	59.60	59.92	1,799	+0.01(+0.01%)
Mar 31, 2006	59.54	59.95	59.54	59.92	696	+0.38(+0.64%)
Mar 30, 2006	59.54	59.54	59.54	59.54	296	+0.33(+0.56%)
Mar 29, 2006	59.12	59.24	59.12	59.20	2,268	+0.98(+1.68%)
Mar 28, 2006	58.23	58.23	58.23	58.23	131	+0.08(+0.14%)
Mar 27, 2006	58.82	59.02	58.14	58.14	2,682	+0.24(+0.42%)
Mar 24, 2006	59.17	59.17	57.90	57.90	1,650	-1.05(-1.78%)
Mar 23, 2006	58.95	58.95	58.95	58.95	131	+0.54(+0.93%)
Mar 22, 2006	58.23	58.99	58.23	58.41	3,032	+0.19(+0.33%)
Mar 21, 2006	58.17	58.22	58.17	58.22	433	-0.06(-0.10%)
Mar 20, 2006	58.28	58.28	58.28	58.28	131	-0.17(-0.30%)
Mar 17, 2006	58.45	58.45	58.45	58.45	263	+1.01(+1.76%)
Mar 16, 2006	57.44	57.44	57.44	57.44	0	+0.00(+0.00%)
Mar 15, 2006	56.91	57.54	56.91	57.44	1,054	-0.20(-0.36%)
Mar 14, 2006	56.89	57.72	56.89	57.65	3,309	+0.76(+1.33%)
Mar 13, 2006	57.63	57.64	56.89	56.89	794	-0.07(-0.12%)
Mar 10, 2006	57.53	57.53	56.96	56.96	286	-0.03(-0.05%)
Mar 09, 2006	56.99	56.99	56.99	56.99	3,295	-0.89(-1.53%)
Mar 08, 2006	58.38	58.41	56.18	57.88	2,241	-0.14(-0.25%)
Mar 07, 2006	57.90	58.23	57.90	58.02	2,176	-0.30(-0.52%)
Mar 06, 2006	58.22	60.68	56.93	58.32	6,560	+0.11(+0.18%)
Mar 03, 2006	58.03	58.22	58.03	58.22	263	+0.27(+0.46%)
Mar 02, 2006	57.95	57.95	57.95	57.95	263	+0.43(+0.75%)
Mar 01, 2006	56.88	57.52	56.88	57.52	1,338	+0.94(+1.67%)
Feb 28, 2006	55.61	56.58	55.75	56.58	263	+0.97(+1.74%)
Feb 27, 2006	55.68	56.13	55.61	55.61	1,455	+0.61(+1.12%)
Feb 24, 2006	54.99	54.99	54.99	54.99	1,182	+0.18(+0.33%)
Feb 23, 2006	54.85	54.85	54.81	54.81	6,486	-0.18(-0.33%)
Feb 22, 2006	54.61	56.04	54.61	54.99	1,713	+0.49(+0.90%)
Feb 21, 2006	54.50	54.50	54.50	54.50	0	+0.00(+0.00%)
Feb 17, 2006	54.50	54.50	54.50	54.50	0	+0.00(+0.00%)
Feb 16, 2006	54.55	54.61	53.25	54.50	5,273	-0.95(-1.71%)
Feb 15, 2006	52.36	55.45	52.36	55.45	1,977	+3.04(+5.79%)
Feb 14, 2006	55.43	55.44	52.41	52.41	2,485	-2.70(-4.91%)
Feb 13, 2006	55.44	55.44	55.12	55.12	263	+0.84(+1.56%)
Feb 10, 2006	54.27	54.27	54.27	54.27	0	+0.00(+0.00%)
Feb 09, 2006	54.61	54.61	53.42	54.27	790	-0.14(-0.25%)
Feb 08, 2006	52.91	54.41	52.91	54.41	6,977	+1.45(+2.73%)
Feb 07, 2006	52.96	52.96	52.96	52.96	1,318	-0.09(-0.18%)
Feb 06, 2006	53.10	53.10	53.06	53.06	593	+0.03(+0.05%)
Feb 03, 2006	53.61	53.61	52.79	53.03	725	-0.26(-0.49%)
Feb 02, 2006	52.34	53.85	51.41	53.29	7,347	+1.99(+3.87%)

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.