Integra Lifesciences (NQ: IART )

34.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 73.32 75.32 73.32 75.23 537,149 +1.98(+2.70%)
Aug 30, 2021 73.21 73.80 72.82 73.25 704,556 +0.20(+0.27%)
Aug 27, 2021 72.47 73.61 72.25 73.05 297,025 +0.89(+1.23%)
Aug 26, 2021 73.25 73.51 70.39 72.16 216,390 -1.24(-1.69%)
Aug 25, 2021 73.34 74.02 73.25 73.40 219,687 +0.17(+0.23%)
Aug 24, 2021 72.04 73.55 71.81 73.23 333,942 +1.33(+1.85%)
Aug 23, 2021 71.72 72.47 71.00 71.90 601,636 +0.52(+0.73%)
Aug 20, 2021 70.65 71.64 70.18 71.38 567,788 +0.55(+0.78%)
Aug 19, 2021 71.50 72.45 70.45 70.83 291,195 -0.82(-1.14%)
Aug 18, 2021 71.94 72.27 71.08 71.65 405,311 -0.28(-0.39%)
Aug 17, 2021 71.22 72.00 70.83 71.93 432,459 +0.37(+0.52%)
Aug 16, 2021 70.71 71.64 70.24 71.56 197,566 +0.53(+0.75%)
Aug 13, 2021 70.85 71.66 70.85 71.03 231,628 +0.09(+0.13%)
Aug 12, 2021 69.66 71.10 69.44 70.94 325,376 +1.50(+2.16%)
Aug 11, 2021 69.60 70.22 68.79 69.44 238,878 -0.01(-0.01%)
Aug 10, 2021 70.65 71.34 68.78 69.45 393,562 -1.13(-1.60%)
Aug 09, 2021 71.62 72.74 69.86 70.58 254,703 -0.85(-1.19%)
Aug 06, 2021 70.62 71.89 70.06 71.43 443,539 +1.04(+1.48%)
Aug 05, 2021 69.49 71.78 68.78 70.39 371,065 +1.04(+1.50%)
Aug 04, 2021 70.38 71.41 69.04 69.35 417,627 -1.27(-1.80%)
Aug 03, 2021 71.13 71.35 69.31 70.62 404,348 -0.37(-0.52%)
Aug 02, 2021 72.04 73.35 69.52 70.99 521,480 -1.40(-1.93%)
Jul 30, 2021 71.09 72.75 70.63 72.39 498,178 +1.30(+1.83%)
Jul 29, 2021 71.40 71.95 68.50 71.09 417,175 +0.28(+0.40%)
Jul 28, 2021 71.01 71.32 66.66 70.81 1,222,394 -0.39(-0.55%)
Jul 27, 2021 69.11 72.31 68.54 71.20 845,526 +1.73(+2.49%)
Jul 26, 2021 68.54 69.82 68.11 69.47 627,407 +0.97(+1.42%)
Jul 23, 2021 67.65 68.57 66.99 68.50 223,518 +1.35(+2.01%)
Jul 22, 2021 67.96 68.61 66.83 67.15 145,569 -0.99(-1.45%)
Jul 21, 2021 67.97 68.68 67.58 68.14 253,491 +0.69(+1.02%)
Jul 20, 2021 65.27 67.85 64.68 67.45 405,182 +2.48(+3.82%)
Jul 19, 2021 66.48 66.57 64.58 64.97 271,311 -2.25(-3.35%)
Jul 16, 2021 66.58 67.38 66.21 67.22 214,679 +0.66(+0.99%)
Jul 15, 2021 67.79 67.79 66.01 66.56 360,986 -1.20(-1.77%)
Jul 14, 2021 68.06 68.74 67.35 67.76 268,919 -0.07(-0.10%)
Jul 13, 2021 68.86 68.86 67.41 67.83 207,583 -1.07(-1.55%)
Jul 12, 2021 68.09 69.06 67.70 68.90 177,590 +0.46(+0.67%)
Jul 09, 2021 68.79 69.16 68.10 68.44 259,866 +0.12(+0.18%)
Jul 08, 2021 68.05 68.47 67.00 68.32 342,918 -0.17(-0.25%)
Jul 07, 2021 69.08 69.31 68.11 68.49 274,188 -0.47(-0.68%)
Jul 06, 2021 69.65 69.70 67.75 68.96 292,682 -0.94(-1.34%)
Jul 02, 2021 69.02 70.10 68.92 69.90 429,916 +0.77(+1.11%)
Jul 01, 2021 68.50 69.72 68.20 69.13 403,634 +0.89(+1.30%)
Jun 30, 2021 68.78 69.21 68.03 68.24 314,050 -0.28(-0.41%)
Jun 29, 2021 68.85 69.14 68.10 68.52 222,771 +0.00(+0.00%)
Jun 28, 2021 70.32 70.32 67.91 68.52 205,423 -1.52(-2.17%)
Jun 25, 2021 67.71 70.47 67.54 70.04 621,751 +2.59(+3.84%)
Jun 24, 2021 70.79 70.79 67.27 67.45 738,585 -3.46(-4.88%)
Jun 23, 2021 70.30 71.25 70.11 70.91 279,715 +0.48(+0.68%)
Jun 22, 2021 68.28 70.69 68.28 70.43 272,238 +0.47(+0.67%)
Jun 21, 2021 68.81 70.59 68.45 69.96 397,595 +1.24(+1.80%)
Jun 18, 2021 68.97 69.86 68.13 68.72 797,564 -0.74(-1.07%)
Jun 17, 2021 69.12 70.00 69.10 69.46 204,815 +0.01(+0.01%)
Jun 16, 2021 69.55 69.74 69.05 69.45 228,273 +0.00(+0.00%)
Jun 15, 2021 69.86 70.07 69.26 69.45 210,165 -0.15(-0.22%)
Jun 14, 2021 70.45 70.84 69.36 69.60 191,936 -0.82(-1.16%)
Jun 11, 2021 69.91 70.56 69.50 70.42 148,127 +0.64(+0.92%)
Jun 10, 2021 69.02 70.19 68.06 69.78 315,529 +1.01(+1.47%)
Jun 09, 2021 68.86 69.21 68.61 68.77 199,960 -0.06(-0.09%)
Jun 08, 2021 67.22 68.93 66.68 68.83 574,894 +1.49(+2.21%)
Jun 07, 2021 67.76 68.68 67.28 67.34 242,703 -0.22(-0.33%)
Jun 04, 2021 67.75 69.31 67.48 67.56 275,504 +0.17(+0.25%)
Jun 03, 2021 66.75 67.64 65.93 67.39 327,067 +0.60(+0.90%)
Jun 02, 2021 68.27 69.88 66.53 66.79 397,753 -1.58(-2.31%)
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.