You are the owner of this page.

Integra Lifesciences (NQ: IART )

46.95 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 45.26 46.99 45.20 46.95 500,600 +1.43(+3.14%)
Sep 24, 2020 44.91 45.66 44.47 45.52 622,703 +0.46(+1.02%)
Sep 23, 2020 45.30 45.59 44.90 45.06 733,380 -0.31(-0.68%)
Sep 22, 2020 45.43 46.45 44.97 45.37 557,409 +0.31(+0.69%)
Sep 21, 2020 45.63 45.63 44.26 45.06 696,458 -1.56(-3.35%)
Sep 18, 2020 46.55 46.94 45.66 46.62 1,601,500 +0.07(+0.15%)
Sep 17, 2020 46.56 47.22 45.98 46.55 809,151 -0.45(-0.96%)
Sep 16, 2020 45.90 47.22 45.66 47.00 676,430 +1.49(+3.27%)
Sep 15, 2020 45.35 46.35 45.19 45.51 388,819 +0.20(+0.44%)
Sep 14, 2020 43.74 45.83 43.06 45.31 563,675 +1.92(+4.42%)
Sep 11, 2020 43.34 44.32 42.95 43.39 675,300 +0.06(+0.14%)
Sep 10, 2020 45.59 45.97 43.32 43.33 341,146 -2.09(-4.60%)
Sep 09, 2020 45.55 45.95 45.28 45.42 380,872 +0.20(+0.44%)
Sep 08, 2020 45.36 45.92 44.79 45.22 281,396 -0.41(-0.90%)
Sep 04, 2020 45.89 46.03 44.91 45.63 334,600 +0.12(+0.26%)
Sep 03, 2020 46.58 46.85 44.91 45.51 370,843 -1.33(-2.84%)
Sep 02, 2020 45.77 46.95 45.63 46.84 276,888 +1.16(+2.54%)
Sep 01, 2020 47.63 47.63 45.55 45.68 492,758 -2.11(-4.42%)
Aug 31, 2020 47.74 48.20 47.14 47.79 275,834 -0.15(-0.31%)
Aug 28, 2020 48.13 48.82 47.23 47.94 1,051,000 +0.11(+0.23%)
Aug 27, 2020 46.98 47.99 46.31 47.83 370,354 +0.85(+1.81%)
Aug 26, 2020 47.08 47.37 46.27 46.98 242,680 -0.11(-0.23%)
Aug 25, 2020 47.32 47.46 46.50 47.09 510,851 +0.16(+0.34%)
Aug 24, 2020 47.14 47.92 46.78 46.93 362,305 -0.25(-0.53%)
Aug 21, 2020 47.95 47.95 46.87 47.18 298,100 -0.78(-1.63%)
Aug 20, 2020 49.15 49.46 47.80 47.96 355,376 -1.36(-2.76%)
Aug 19, 2020 49.95 49.95 49.14 49.32 296,234 -0.52(-1.04%)
Aug 18, 2020 50.24 50.48 49.28 49.84 355,956 -0.43(-0.86%)
Aug 17, 2020 51.11 51.62 50.16 50.27 340,963 -0.98(-1.91%)
Aug 14, 2020 51.41 51.72 50.88 51.25 295,000 -0.47(-0.91%)
Aug 13, 2020 50.46 51.95 50.02 51.72 345,739 +0.90(+1.77%)
Aug 12, 2020 52.18 52.18 50.15 50.82 542,210 -0.35(-0.68%)
Aug 11, 2020 51.49 53.10 50.78 51.17 859,990 +1.82(+3.69%)
Aug 10, 2020 47.81 49.75 47.75 49.35 618,742 +1.26(+2.62%)
Aug 07, 2020 47.80 48.22 47.19 48.09 362,100 +0.28(+0.59%)
Aug 06, 2020 48.05 48.45 47.56 47.81 322,283 -0.04(-0.08%)
Aug 05, 2020 47.59 48.09 47.34 47.85 452,131 +0.45(+0.95%)
Aug 04, 2020 47.61 48.30 47.26 47.40 367,425 -0.53(-1.11%)
Aug 03, 2020 47.85 48.25 46.82 47.93 243,618 +0.18(+0.38%)
Jul 31, 2020 48.66 49.11 47.26 47.75 359,200 -1.09(-2.23%)
Jul 30, 2020 48.96 49.04 48.21 48.84 234,333 -0.89(-1.79%)
Jul 29, 2020 48.69 49.85 48.56 49.73 131,592 +1.15(+2.37%)
Jul 28, 2020 48.82 48.85 48.00 48.58 197,247 +0.06(+0.12%)
Jul 27, 2020 48.26 48.86 47.55 48.52 227,855 +0.13(+0.27%)
Jul 24, 2020 49.30 49.30 47.99 48.39 187,900 -0.80(-1.63%)
Jul 23, 2020 48.63 49.63 48.60 49.19 260,374 +0.36(+0.74%)
Jul 22, 2020 48.76 49.35 48.24 48.83 296,378 +0.11(+0.23%)
Jul 21, 2020 48.88 49.37 48.50 48.72 459,250 +0.31(+0.64%)
Jul 20, 2020 49.78 49.97 48.33 48.41 371,531 -1.40(-2.81%)
Jul 17, 2020 49.16 50.58 48.81 49.81 399,000 +0.61(+1.24%)
Jul 16, 2020 49.77 50.13 48.59 49.20 464,898 -0.82(-1.64%)
Jul 15, 2020 48.56 50.02 47.95 50.02 482,317 +2.86(+6.06%)
Jul 14, 2020 46.47 47.21 46.18 47.16 330,575 +0.82(+1.77%)
Jul 13, 2020 46.71 47.73 46.19 46.34 477,670 -0.14(-0.30%)
Jul 10, 2020 46.68 48.80 45.30 46.48 843,200 +0.15(+0.32%)
Jul 09, 2020 46.85 47.00 45.70 46.33 404,776 -0.47(-1.00%)
Jul 08, 2020 46.71 47.99 46.19 46.80 348,927 -0.03(-0.06%)
Jul 07, 2020 47.69 48.07 46.79 46.83 294,054 -1.37(-2.84%)
Jul 06, 2020 49.48 49.48 48.08 48.20 288,859 -0.52(-1.07%)
Jul 02, 2020 49.35 49.81 48.60 48.72 525,800 +0.07(+0.14%)
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.