Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 125.79 125.79 124.80 124.80 1,389 -1.50(-1.19%)
Feb 25, 2010 124.60 126.69 124.60 126.30 1,536 -0.39(-0.31%)
Feb 24, 2010 127.92 127.97 125.75 126.69 4,722 -1.58(-1.23%)
Feb 23, 2010 123.53 128.27 122.10 128.27 8,738 +3.42(+2.74%)
Feb 22, 2010 108.43 125.71 108.43 124.86 6,219 +2.37(+1.93%)
Feb 19, 2010 118.99 122.49 118.99 122.49 3,245 +5.13(+4.37%)
Feb 18, 2010 114.99 117.78 114.99 117.36 4,815 +1.10(+0.95%)
Feb 17, 2010 112.67 116.26 112.67 116.26 1,724 +3.99(+3.56%)
Feb 16, 2010 111.07 112.65 110.39 112.27 6,903 +2.00(+1.81%)
Feb 12, 2010 105.02 110.27 110.27 110.27 5,735 +4.43(+4.18%)
Feb 11, 2010 104.03 105.84 104.03 105.84 1,769 +1.08(+1.03%)
Feb 10, 2010 106.34 106.66 104.18 104.77 7,413 -2.57(-2.39%)
Feb 09, 2010 105.86 108.70 104.67 107.33 14,280 +2.73(+2.61%)
Feb 08, 2010 108.85 108.85 104.60 104.60 4,178 -2.35(-2.20%)
Feb 05, 2010 105.99 107.25 105.06 106.95 1,664 +1.60(+1.52%)
Feb 04, 2010 109.72 109.72 104.36 105.34 4,396 -5.24(-4.74%)
Feb 03, 2010 112.39 113.08 110.59 110.59 1,069 -1.87(-1.66%)
Feb 02, 2010 113.48 114.77 111.47 112.46 19,148 -0.79(-0.69%)
Feb 01, 2010 112.32 116.24 112.32 113.24 1,748 +0.03(+0.03%)
Jan 29, 2010 114.97 115.75 111.60 113.21 7,239 -1.01(-0.88%)
Jan 28, 2010 117.08 118.51 113.08 114.22 10,225 -4.18(-3.53%)
Jan 27, 2010 114.69 118.69 114.69 118.40 6,340 +0.87(+0.74%)
Jan 26, 2010 116.37 119.88 115.88 117.53 12,538 -0.12(-0.10%)
Jan 25, 2010 122.34 122.34 116.34 117.66 8,448 -3.40(-2.81%)
Jan 22, 2010 121.23 121.90 120.29 121.06 4,924 -1.07(-0.88%)
Jan 21, 2010 125.59 125.59 121.36 122.13 5,610 -2.68(-2.15%)
Jan 20, 2010 127.51 127.51 123.50 124.81 8,217 -3.40(-2.65%)
Jan 19, 2010 127.25 128.21 127.14 128.21 3,871 +1.55(+1.23%)
Jan 15, 2010 127.73 126.65 126.65 126.65 5,361 -0.46(-0.36%)
Jan 14, 2010 125.91 129.92 125.81 127.11 15,336 +1.84(+1.47%)
Jan 13, 2010 122.66 126.59 122.11 125.27 12,833 +3.64(+2.99%)
Jan 12, 2010 124.33 124.34 120.51 121.64 14,131 -1.93(-1.56%)
Jan 11, 2010 126.53 126.63 123.27 123.57 10,428 -2.73(-2.16%)
Jan 08, 2010 125.61 126.57 125.04 126.30 3,635 -0.74(-0.58%)
Jan 07, 2010 123.40 127.09 123.40 127.04 13,492 +4.26(+3.47%)
Jan 06, 2010 120.48 124.15 120.48 122.79 7,095 +2.53(+2.10%)
Jan 05, 2010 120.69 120.82 119.48 120.26 2,607 -0.10(-0.08%)
Jan 04, 2010 122.13 122.13 119.32 120.36 1,539 +0.10(+0.08%)
Dec 31, 2009 119.32 120.26 120.26 120.26 13,336 +0.56(+0.46%)
Dec 30, 2009 121.48 121.48 118.27 119.70 2,803 +0.93(+0.78%)
Dec 29, 2009 118.16 119.55 118.16 118.78 1,035 -0.16(-0.14%)
Dec 28, 2009 118.38 121.25 116.86 118.94 7,919 +1.51(+1.29%)
Dec 24, 2009 116.52 118.51 116.52 117.43 1,452 +1.65(+1.43%)
Dec 23, 2009 115.80 115.84 114.30 115.77 1,953 +1.00(+0.87%)
Dec 22, 2009 115.23 115.84 114.78 114.78 5,690 -0.62(-0.54%)
Dec 21, 2009 114.17 115.70 112.42 115.40 5,551 +1.91(+1.68%)
Dec 18, 2009 113.04 114.30 111.73 113.49 15,521 +0.76(+0.67%)
Dec 17, 2009 110.05 113.68 109.19 112.73 20,046 +1.55(+1.40%)
Dec 16, 2009 111.30 113.31 109.27 111.18 24,259 -0.11(-0.10%)
Dec 15, 2009 111.07 113.73 107.19 111.29 9,185 -0.33(-0.30%)
Dec 14, 2009 110.09 111.62 110.09 111.62 1,722 +1.57(+1.42%)
Dec 11, 2009 108.89 110.30 108.06 110.05 4,497 +1.10(+1.01%)
Dec 10, 2009 106.81 108.95 105.50 108.95 9,521 +1.49(+1.39%)
Dec 09, 2009 108.12 109.57 105.16 107.46 11,314 -0.56(-0.52%)
Dec 08, 2009 108.56 108.56 108.02 108.02 595 -2.03(-1.85%)
Dec 07, 2009 106.03 110.05 106.03 110.05 5,165 -0.39(-0.35%)
Dec 04, 2009 108.37 110.44 108.37 110.44 2,790 +3.49(+3.26%)
Dec 03, 2009 109.29 109.29 106.58 106.95 2,724 -1.17(-1.09%)
Dec 02, 2009 107.64 110.34 106.39 108.12 5,835 +1.88(+1.77%)
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.