Integra Lifesciences (NQ: IART )

35.45 +0.62 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 8.805 9.085 8.780 8.780 47,000 -0.10(-1.18%)
Nov 27, 2002 8.650 8.979 8.650 8.884 148,400 +0.18(+2.06%)
Nov 26, 2002 9.050 9.155 8.555 8.705 245,000 -0.40(-4.45%)
Nov 25, 2002 9.000 9.225 8.820 9.110 260,000 +0.07(+0.83%)
Nov 22, 2002 8.850 9.155 8.730 9.035 295,600 +0.18(+1.98%)
Nov 21, 2002 9.020 9.205 8.850 8.860 396,400 -0.13(-1.50%)
Nov 20, 2002 8.800 9.020 8.800 8.995 330,800 +0.13(+1.47%)
Nov 19, 2002 8.760 9.025 8.630 8.864 472,400 +0.11(+1.31%)
Nov 18, 2002 8.945 9.055 8.720 8.750 462,000 -0.27(-2.99%)
Nov 15, 2002 9.240 9.460 8.945 9.020 388,600 -0.32(-3.43%)
Nov 14, 2002 9.280 9.495 9.150 9.340 299,400 +0.10(+1.08%)
Nov 13, 2002 9.050 9.495 8.850 9.240 365,600 +0.17(+1.82%)
Nov 12, 2002 8.755 9.113 8.750 9.075 344,600 +0.31(+3.54%)
Nov 11, 2002 8.750 9.025 8.650 8.765 365,400 -0.05(-0.62%)
Nov 08, 2002 8.530 8.915 8.500 8.820 326,400 +0.26(+3.04%)
Nov 07, 2002 8.625 8.695 8.475 8.560 367,200 -0.11(-1.26%)
Nov 06, 2002 8.480 9.245 8.410 8.669 929,000 +0.29(+3.52%)
Nov 05, 2002 7.945 8.720 7.750 8.375 820,000 +0.41(+5.08%)
Nov 04, 2002 6.830 7.970 6.825 7.970 1,566,000 +0.97(+13.86%)
Nov 01, 2002 6.810 7.055 6.735 7.000 431,400 +0.09(+1.30%)
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%)
Oct 01, 2002 7.946 8.250 7.675 8.060 455,000 +0.12(+1.45%)
Sep 30, 2002 7.800 7.964 7.550 7.945 695,200 +0.15(+1.86%)
Sep 27, 2002 7.770 7.895 7.700 7.800 571,200 +0.04(+0.52%)
Sep 26, 2002 7.820 7.860 7.600 7.760 447,800 -0.09(-1.15%)
Sep 25, 2002 7.535 7.885 7.535 7.850 623,600 +0.35(+4.67%)
Sep 24, 2002 7.800 7.925 7.425 7.500 347,000 -0.30(-3.85%)
Sep 23, 2002 7.835 7.950 7.780 7.800 613,700 -0.05(-0.64%)
Sep 20, 2002 8.000 8.045 7.750 7.851 309,916 +0.15(+1.95%)
Sep 19, 2002 7.800 7.905 7.675 7.700 401,200 -0.10(-1.35%)
Sep 18, 2002 7.600 7.900 7.600 7.805 293,488 +0.23(+3.10%)
Sep 17, 2002 7.770 7.815 7.555 7.570 132,800 -0.20(-2.57%)
Sep 16, 2002 7.756 7.865 7.710 7.770 189,070 -0.03(-0.38%)
Sep 13, 2002 7.750 7.870 7.700 7.800 362,600 +0.06(+0.84%)
Sep 12, 2002 7.875 7.875 7.675 7.735 203,976 -0.09(-1.15%)
Sep 11, 2002 7.875 7.950 7.750 7.825 261,400 -0.02(-0.32%)
Sep 10, 2002 7.845 7.895 7.725 7.850 237,000 +0.05(+0.64%)
Sep 09, 2002 7.750 7.875 7.625 7.800 356,500 +0.02(+0.26%)
Sep 06, 2002 7.679 7.850 7.655 7.780 290,000 +0.21(+2.71%)
Sep 05, 2002 7.705 7.770 7.505 7.575 151,800 -0.20(-2.57%)
Sep 04, 2002 7.525 7.825 7.525 7.775 340,800 +0.25(+3.25%)
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.