Indicators

Integra Lifesciences (NQ: IART )

28.34 -0.07 (-0.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	51.76	52.31	50.96	52.11	575,900	-0.05(-0.10%)
May 28, 2020	52.56	53.11	51.89	52.16	433,321	+0.06(+0.12%)
May 27, 2020	52.92	52.95	50.90	52.10	583,080	+0.11(+0.21%)
May 26, 2020	51.73	52.41	51.04	51.99	472,924	+2.10(+4.21%)
May 22, 2020	49.98	50.04	49.38	49.89	306,200	+0.09(+0.18%)
May 21, 2020	49.17	50.23	49.17	49.80	576,461	+0.26(+0.52%)
May 20, 2020	49.28	50.19	49.24	49.54	319,964	+0.73(+1.50%)
May 19, 2020	49.21	50.10	47.92	48.81	582,783	-1.33(-2.65%)
May 18, 2020	47.57	50.40	47.57	50.14	655,971	+3.70(+7.97%)
May 15, 2020	46.99	47.88	45.84	46.44	1,630,200	-0.85(-1.80%)
May 14, 2020	46.50	47.29	46.06	47.29	482,580	-0.13(-0.27%)
May 13, 2020	49.66	50.84	47.05	47.42	573,495	-2.64(-5.27%)
May 12, 2020	52.53	52.80	49.97	50.06	589,158	-2.47(-4.70%)
May 11, 2020	51.82	53.23	51.82	52.53	594,590	+0.28(+0.54%)
May 08, 2020	51.96	53.27	51.46	52.25	406,300	+1.07(+2.09%)
May 07, 2020	48.74	52.72	48.74	51.18	658,992	-0.31(-0.60%)
May 06, 2020	51.82	52.37	51.22	51.49	466,463	-0.40(-0.77%)
May 05, 2020	51.57	52.58	51.29	51.89	764,773	+1.17(+2.31%)
May 04, 2020	50.33	50.97	49.79	50.72	621,732	-0.09(-0.18%)

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.