Indicators

Integra Lifesciences (NQ: IART )

27.54 +0.05 (+0.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	38.81	38.85	38.15	38.19	567,220	-0.31(-0.81%)
Sep 28, 2023	37.99	38.63	37.99	38.50	490,707	+0.70(+1.85%)
Sep 27, 2023	38.35	38.48	37.42	37.80	501,477	-0.25(-0.66%)
Sep 26, 2023	38.04	38.53	37.93	38.05	710,888	-0.26(-0.68%)
Sep 25, 2023	38.31	38.44	38.27	38.31	432,360	-0.25(-0.65%)
Sep 22, 2023	38.93	39.06	38.52	38.56	503,444	-0.16(-0.41%)
Sep 21, 2023	38.52	39.05	38.48	38.72	446,146	-0.20(-0.51%)
Sep 20, 2023	39.49	39.67	38.91	38.92	469,602	-0.35(-0.89%)
Sep 19, 2023	39.21	39.44	39.21	39.27	339,340	+0.01(+0.03%)
Sep 18, 2023	39.60	39.69	39.07	39.26	478,415	-0.37(-0.93%)
Sep 15, 2023	39.68	39.93	39.35	39.63	1,514,968	-0.08(-0.20%)
Sep 14, 2023	39.38	39.91	39.23	39.71	622,110	+0.60(+1.53%)
Sep 13, 2023	39.20	39.44	39.05	39.11	428,736	-0.01(-0.03%)
Sep 12, 2023	39.21	39.38	38.91	39.12	492,091	-0.36(-0.91%)
Sep 11, 2023	39.13	39.62	38.26	39.48	606,303	+0.71(+1.83%)
Sep 08, 2023	38.59	39.30	38.19	38.77	1,082,679	+0.31(+0.81%)
Sep 07, 2023	41.23	41.23	38.22	38.46	1,485,857	-2.94(-7.10%)
Sep 06, 2023	41.50	41.59	41.03	41.40	514,713	-0.15(-0.36%)
Sep 05, 2023	42.73	42.73	41.35	41.55	531,535	-1.21(-2.83%)

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.