Integra Lifesciences (NQ: IART )

34.74 -0.09 (-0.26%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 65.74 65.74 64.32 64.41 766,085 -1.36(-2.07%)
Jun 28, 2018 64.32 66.18 64.23 65.77 694,385 +1.36(+2.11%)
Jun 27, 2018 65.26 66.02 64.01 64.41 622,791 -0.61(-0.94%)
Jun 26, 2018 64.31 65.49 64.25 65.02 701,680 +0.72(+1.12%)
Jun 25, 2018 65.70 65.70 63.78 64.30 614,401 -1.45(-2.21%)
Jun 22, 2018 66.55 67.23 65.69 65.75 6,699,784 -0.68(-1.02%)
Jun 21, 2018 66.84 66.96 65.44 66.43 736,311 -0.25(-0.37%)
Jun 20, 2018 66.65 66.93 66.29 66.68 622,649 +0.06(+0.09%)
Jun 19, 2018 66.69 66.78 65.64 66.62 516,516 -0.29(-0.43%)
Jun 18, 2018 66.87 67.50 65.82 66.91 569,300 -0.32(-0.48%)
Jun 15, 2018 67.04 67.04 67.23 1,141,186 +0.19(+0.28%)
Jun 14, 2018 66.36 67.08 66.13 67.04 457,022 +0.90(+1.36%)
Jun 13, 2018 65.84 66.65 65.73 66.14 472,591 +0.29(+0.44%)
Jun 12, 2018 65.52 66.24 65.22 65.85 468,916 +0.34(+0.52%)
Jun 11, 2018 64.83 65.83 64.01 65.51 593,771 +0.69(+1.06%)
Jun 08, 2018 64.46 65.11 64.23 64.82 460,830 +0.35(+0.54%)
Jun 07, 2018 64.70 64.85 63.52 64.47 495,915 -0.16(-0.25%)
Jun 06, 2018 63.43 64.63 63.32 64.63 775,436 +1.02(+1.60%)
Jun 05, 2018 62.56 63.70 62.56 63.61 1,160,344 +1.06(+1.69%)
Jun 04, 2018 63.99 64.39 62.49 62.55 12,714,502 -1.49(-2.33%)
Jun 01, 2018 65.00 65.79 64.01 64.04 959,899 -0.50(-0.77%)
May 31, 2018 64.44 65.30 64.41 64.54 376,504 +0.06(+0.09%)
May 30, 2018 63.86 64.71 63.74 64.48 393,724 +0.71(+1.11%)
May 29, 2018 63.39 64.05 63.32 63.77 437,316 -0.01(-0.02%)
May 25, 2018 63.78 63.78 63.78 0 -0.22(-0.34%)
May 24, 2018 64.20 64.41 63.56 64.00 496,838 +0.01(+0.02%)
May 23, 2018 63.32 64.01 63.04 63.99 710,968 +0.49(+0.77%)
May 22, 2018 64.80 64.80 63.13 63.50 674,075 -1.03(-1.60%)
May 21, 2018 64.85 65.14 64.31 64.53 338,584 -0.06(-0.09%)
May 18, 2018 64.31 64.84 63.88 64.59 676,019 +0.50(+0.78%)
May 17, 2018 63.74 64.30 63.47 64.09 326,648 +0.24(+0.38%)
May 16, 2018 63.58 64.24 63.01 63.85 783,411 +0.66(+1.04%)
May 15, 2018 62.98 63.48 62.53 63.19 442,028 +0.19(+0.30%)
May 14, 2018 65.09 65.32 62.56 63.00 900,111 -1.79(-2.76%)
May 11, 2018 64.08 65.03 62.77 64.79 633,909 +0.37(+0.57%)
May 10, 2018 58.50 64.73 58.50 64.42 5,903,823 +0.58(+0.91%)
May 09, 2018 64.87 64.92 63.47 63.84 680,582 -0.95(-1.47%)
May 08, 2018 64.38 65.08 64.22 64.79 396,683 +0.14(+0.22%)
May 07, 2018 64.58 65.28 64.37 64.65 325,999 +0.57(+0.89%)
May 04, 2018 62.62 64.29 61.87 64.08 451,795 +1.32(+2.10%)
May 03, 2018 61.96 63.00 61.24 62.76 452,523 +0.76(+1.23%)
May 02, 2018 61.98 62.43 61.58 62.00 367,945 -0.25(-0.40%)
May 01, 2018 61.48 62.32 60.81 62.25 476,906 +0.62(+1.01%)
Apr 30, 2018 62.14 62.34 60.88 61.63 752,177 -0.09(-0.15%)
Apr 27, 2018 60.53 61.78 59.68 61.72 799,571 +1.70(+2.83%)
Apr 26, 2018 59.83 60.73 59.56 60.02 859,078 +1.04(+1.76%)
Apr 25, 2018 56.30 59.30 55.11 58.98 1,715,428 +4.31(+7.88%)
Apr 24, 2018 56.04 56.04 54.34 54.67 637,321 -1.05(-1.88%)
Apr 23, 2018 56.30 56.51 55.50 55.72 519,762 -0.48(-0.85%)
Apr 20, 2018 56.04 56.73 54.81 56.20 450,612 -0.05(-0.09%)
Apr 19, 2018 56.94 57.40 56.18 56.25 490,884 -0.71(-1.25%)
Apr 18, 2018 56.25 57.15 55.85 56.96 570,510 +0.81(+1.44%)
Apr 17, 2018 56.10 56.29 55.13 56.15 461,457 +0.26(+0.47%)
Apr 16, 2018 55.60 56.38 55.34 55.89 299,134 +0.62(+1.12%)
Apr 13, 2018 55.92 56.02 54.87 55.27 369,846 -0.52(-0.93%)
Apr 12, 2018 55.73 56.27 55.49 55.79 408,709 +0.36(+0.65%)
Apr 11, 2018 55.15 55.57 54.80 55.43 370,488 +0.05(+0.09%)
Apr 10, 2018 55.05 56.18 54.85 55.38 364,453 +0.84(+1.54%)
Apr 09, 2018 54.79 55.51 54.35 54.54 343,272 -0.05(-0.09%)
Apr 06, 2018 55.53 56.31 54.05 54.59 538,045 -1.35(-2.41%)
Apr 05, 2018 56.12 56.46 55.60 55.94 359,959 -0.06(-0.11%)
Apr 04, 2018 54.39 56.27 54.15 56.00 491,614 +1.14(+2.08%)
Apr 03, 2018 54.21 55.09 53.43 54.86 416,399 +0.81(+1.50%)
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.