Integra Lifesciences (NQ: IART )

35.45 +0.62 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 68.13 68.59 66.85 66.99 318,812 -1.39(-2.03%)
Dec 30, 2021 69.21 69.95 68.32 68.38 585,968 -0.84(-1.21%)
Dec 29, 2021 68.70 69.76 68.42 69.22 313,653 +0.45(+0.65%)
Dec 28, 2021 68.99 69.88 68.63 68.77 162,087 -0.25(-0.36%)
Dec 27, 2021 68.33 69.07 67.83 69.02 194,065 +0.74(+1.08%)
Dec 23, 2021 68.23 68.49 67.82 68.28 162,824 +0.12(+0.18%)
Dec 22, 2021 66.67 68.20 66.16 68.16 291,709 +1.50(+2.25%)
Dec 21, 2021 64.79 66.77 64.79 66.66 475,780 +2.38(+3.70%)
Dec 20, 2021 64.78 66.36 63.39 64.28 409,827 -1.53(-2.32%)
Dec 17, 2021 63.80 67.52 63.43 65.81 1,061,464 +2.46(+3.88%)
Dec 16, 2021 64.44 65.39 62.57 63.35 636,742 -0.93(-1.45%)
Dec 15, 2021 64.58 64.75 62.76 64.28 526,418 -0.55(-0.85%)
Dec 14, 2021 64.76 66.08 64.59 64.83 184,836 -0.25(-0.38%)
Dec 13, 2021 64.76 65.62 64.61 65.08 272,450 +0.30(+0.46%)
Dec 10, 2021 65.72 65.94 64.09 64.78 284,080 -0.49(-0.75%)
Dec 09, 2021 65.49 66.65 65.24 65.27 280,814 -0.64(-0.97%)
Dec 08, 2021 65.45 66.30 65.18 65.91 307,942 +0.75(+1.15%)
Dec 07, 2021 65.60 65.96 64.59 65.16 751,052 +0.38(+0.59%)
Dec 06, 2021 63.26 65.12 62.86 64.78 582,345 +2.09(+3.33%)
Dec 03, 2021 63.78 64.00 61.84 62.69 471,100 -0.96(-1.51%)
Dec 02, 2021 62.71 63.89 62.71 63.65 345,931 +1.18(+1.89%)
Dec 01, 2021 64.90 65.39 62.46 62.47 390,056 -1.48(-2.31%)
Nov 30, 2021 64.25 64.76 64.25 63.95 333,421 -0.86(-1.33%)
Nov 29, 2021 65.58 66.30 64.77 64.81 463,599 -0.05(-0.08%)
Nov 26, 2021 66.39 66.54 64.65 64.86 157,232 -2.60(-3.85%)
Nov 24, 2021 66.69 67.96 66.02 67.46 402,256 +0.61(+0.91%)
Nov 23, 2021 67.17 67.72 66.00 66.85 237,546 -0.54(-0.80%)
Nov 22, 2021 69.30 69.41 67.24 67.39 377,854 -1.46(-2.12%)
Nov 19, 2021 67.79 69.05 67.52 68.85 406,699 +0.91(+1.34%)
Nov 18, 2021 68.70 68.99 67.77 67.94 434,204 -0.65(-0.95%)
Nov 17, 2021 69.13 69.28 68.50 68.59 219,833 -0.88(-1.27%)
Nov 16, 2021 71.03 71.03 68.42 69.47 331,349 +1.08(+1.58%)
Nov 15, 2021 68.29 68.29 67.70 68.39 238,892 +0.26(+0.38%)
Nov 12, 2021 68.02 68.59 67.34 68.13 169,647 +0.25(+0.37%)
Nov 11, 2021 70.61 70.72 67.58 67.88 305,009 -2.67(-3.78%)
Nov 10, 2021 70.97 70.09 70.55 322,333 -0.59(-0.83%)
Nov 09, 2021 72.32 73.51 70.95 71.14 123,062 -1.42(-1.96%)
Nov 08, 2021 72.03 72.74 71.40 72.56 240,804 +0.33(+0.46%)
Nov 05, 2021 71.43 73.26 71.37 72.23 327,857 +0.85(+1.19%)
Nov 04, 2021 71.93 72.44 70.89 71.38 491,439 -0.60(-0.83%)
Nov 03, 2021 73.66 73.96 71.55 71.98 469,958 -1.27(-1.73%)
Nov 02, 2021 71.00 74.98 68.78 73.25 1,272,774 +6.04(+8.99%)
Nov 01, 2021 66.76 66.46 66.46 67.21 519,446 +0.75(+1.13%)
Oct 29, 2021 66.76 67.19 66.00 66.46 443,646 -0.55(-0.82%)
Oct 28, 2021 68.57 68.79 66.50 67.01 460,223 -1.56(-2.28%)
Oct 27, 2021 70.21 70.81 68.43 68.57 223,954 -1.56(-2.22%)
Oct 26, 2021 70.60 70.13 190,714 -0.42(-0.60%)
Oct 25, 2021 71.03 71.20 69.83 70.55 211,821 -0.27(-0.38%)
Oct 22, 2021 71.06 72.85 70.59 70.82 325,339 -0.13(-0.18%)
Oct 21, 2021 69.71 71.16 69.36 70.95 287,651 +1.14(+1.63%)
Oct 20, 2021 69.06 70.30 68.66 69.81 220,471 +1.12(+1.63%)
Oct 19, 2021 68.08 69.33 67.94 68.69 278,280 +1.03(+1.52%)
Oct 18, 2021 67.40 67.92 65.90 67.66 175,570 -0.02(-0.03%)
Oct 15, 2021 67.95 68.25 67.08 67.68 139,951 +0.48(+0.71%)
Oct 14, 2021 67.28 68.03 66.89 67.20 185,224 +0.56(+0.84%)
Oct 13, 2021 66.20 66.84 65.86 66.64 152,866 +0.33(+0.50%)
Oct 12, 2021 66.62 66.97 66.12 66.31 288,745 -0.27(-0.41%)
Oct 11, 2021 67.78 68.22 66.39 66.58 186,763 -1.36(-2.00%)
Oct 08, 2021 69.36 69.38 67.46 67.94 293,160 -1.38(-1.99%)
Oct 07, 2021 68.93 70.09 67.82 69.32 500,862 +0.90(+1.32%)
Oct 06, 2021 69.03 69.28 67.05 68.42 251,192 -1.03(-1.48%)
Oct 05, 2021 67.57 69.54 67.57 69.45 450,618 +2.01(+2.98%)
Oct 04, 2021 69.36 70.77 67.27 67.44 284,656 -2.13(-3.06%)
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.