Indicators

Integra Lifesciences (NQ: IART )

25.30 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	20.80	21.23	20.72	20.98	316,400	+0.20(+0.94%)
Apr 27, 2006	20.96	21.25	20.79	20.79	180,042	-0.23(-1.07%)
Apr 26, 2006	21.00	21.30	20.94	21.01	215,944	+0.09(+0.41%)
Apr 25, 2006	20.89	20.98	20.57	20.93	300,566	+0.12(+0.55%)
Apr 24, 2006	20.50	20.86	20.39	20.81	208,946	+0.24(+1.17%)
Apr 21, 2006	20.90	21.35	20.52	20.57	523,564	-0.23(-1.13%)
Apr 20, 2006	20.49	20.81	20.49	20.80	164,424	+0.18(+0.90%)
Apr 19, 2006	20.59	20.75	20.47	20.62	268,026	+0.01(+0.05%)
Apr 18, 2006	20.00	20.64	19.94	20.61	271,068	+0.61(+3.05%)
Apr 17, 2006	19.86	20.00	19.73	20.00	200,888	+0.21(+1.09%)
Apr 13, 2006	19.80	19.89	19.57	19.79	103,380	+0.00(+0.03%)
Apr 12, 2006	19.76	19.91	19.57	19.78	139,100	+0.02(+0.10%)
Apr 11, 2006	19.91	20.02	19.68	19.76	184,356	-0.20(-1.00%)
Apr 10, 2006	19.80	20.20	19.80	19.96	496,958	+0.09(+0.43%)
Apr 07, 2006	19.97	20.02	19.80	19.88	389,570	-0.11(-0.58%)
Apr 06, 2006	20.32	20.32	19.88	19.99	1,090,232	-0.41(-2.01%)
Apr 05, 2006	20.44	20.50	19.95	20.40	1,695,060	-0.09(-0.41%)
Apr 04, 2006	20.32	20.55	20.18	20.48	234,692	+0.12(+0.59%)

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.