Indicators

Integra Lifesciences (NQ: IART )

28.89 +0.14 (+0.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	50.01	50.62	49.87	50.48	634,005	+0.57(+1.14%)
Sep 28, 2017	50.26	50.53	49.64	49.91	541,568	-0.34(-0.68%)
Sep 27, 2017	49.17	50.57	48.98	50.25	746,609	+1.12(+2.28%)
Sep 26, 2017	48.96	49.27	48.56	49.13	592,184	+0.17(+0.35%)
Sep 25, 2017	48.92	49.62	48.17	48.96	535,338	+0.03(+0.06%)
Sep 22, 2017	48.30	49.14	48.26	48.93	528,690	+0.62(+1.28%)
Sep 21, 2017	48.59	48.72	47.78	48.31	504,068	-0.58(-1.19%)
Sep 20, 2017	50.06	50.35	48.43	48.89	1,097,778	-1.16(-2.32%)
Sep 19, 2017	51.70	52.07	49.96	50.05	765,566	-1.83(-3.53%)
Sep 18, 2017	52.12	52.39	51.84	51.88	367,645	-0.04(-0.08%)
Sep 15, 2017	52.34	52.34	51.74	51.92	1,182,741	-0.29(-0.56%)
Sep 14, 2017	52.02	52.35	51.85	52.21	562,471	-0.19(-0.36%)
Sep 13, 2017		53.73	52.15	52.40	945,242	-1.23(-2.29%)
Sep 12, 2017	53.13	53.71	52.76	53.63	367,096	+0.75(+1.42%)
Sep 11, 2017	52.48	53.42	52.48	52.88	399,947	+0.74(+1.42%)
Sep 08, 2017	51.76	52.50	51.54	52.14	517,070	+0.26(+0.50%)
Sep 07, 2017	51.44	52.10	51.35	51.88	266,613	+0.40(+0.78%)
Sep 06, 2017	51.42	51.84	51.23	51.48	320,122	+0.13(+0.25%)
Sep 05, 2017	50.40	51.40	50.40	51.35	347,741	+0.78(+1.54%)

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.