Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integra Lifesciences (NQ: IART )

25.99 +0.69 (+2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2002 6.870 7.200 6.830 6.910 434,400 +0.04(+0.66%)
Oct 30, 2002 7.495 7.525 6.680 6.865 946,416 -0.61(-8.16%)
Oct 29, 2002 7.545 7.545 7.225 7.475 245,420 +0.00(+0.07%)
Oct 28, 2002 7.270 7.615 7.205 7.470 422,000 +0.25(+3.53%)
Oct 25, 2002 6.950 7.300 6.920 7.215 249,686 +0.26(+3.81%)
Oct 24, 2002 7.685 7.790 6.870 6.950 2,466,520 -0.58(-7.76%)
Oct 23, 2002 7.400 7.650 7.200 7.535 303,400 +0.11(+1.48%)
Oct 22, 2002 7.075 7.525 7.075 7.425 644,400 +0.39(+5.62%)
Oct 21, 2002 7.075 7.300 7.000 7.030 546,600 -0.02(-0.28%)
Oct 18, 2002 6.950 7.235 6.030 7.050 2,891,008 +0.10(+1.44%)
Oct 17, 2002 7.210 7.505 6.825 6.950 354,200 -0.21(-3.00%)
Oct 16, 2002 7.370 7.450 6.840 7.165 543,198 -0.26(-3.57%)
Oct 15, 2002 7.605 8.035 7.360 7.430 670,200 -0.17(-2.24%)
Oct 14, 2002 7.980 8.170 7.580 7.600 710,970 -0.46(-5.77%)
Oct 11, 2002 8.200 8.215 7.955 8.065 201,194 -0.12(-1.53%)
Oct 10, 2002 7.830 8.200 7.825 8.190 337,562 +0.36(+4.66%)
Oct 09, 2002 7.845 7.925 7.760 7.825 269,000 -0.17(-2.13%)
Oct 08, 2002 7.695 7.995 7.575 7.995 410,000 +0.39(+5.13%)
Oct 07, 2002 7.905 8.065 7.531 7.605 505,000 -0.32(-4.10%)
Oct 04, 2002 8.165 8.175 7.870 7.930 248,800 -0.16(-1.98%)
Oct 03, 2002 8.035 8.230 8.035 8.090 384,160 +0.06(+0.81%)
Oct 02, 2002 8.000 8.250 7.995 8.025 509,800 -0.04(-0.43%)
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.