Integra Lifesciences (NQ: IART )

55.62 USD +1.22 (+2.24%)
Official Closing Price Updated: 1:56 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 54.75 55.62 54.44 55.62 74,404 +1.22(+2.24%)
Nov 25, 2020 55.91 55.91 54.17 54.40 293,600 -1.33(-2.39%)
Nov 24, 2020 55.55 56.23 54.80 55.73 270,949 +0.95(+1.73%)
Nov 23, 2020 54.62 55.49 54.00 54.78 307,313 +0.25(+0.46%)
Nov 20, 2020 56.07 56.31 54.31 54.53 486,600 -1.52(-2.71%)
Nov 19, 2020 55.47 56.46 55.19 56.05 391,312 +0.46(+0.83%)
Nov 18, 2020 55.53 56.50 55.05 55.59 392,883 +0.34(+0.62%)
Nov 17, 2020 54.89 55.98 54.21 55.25 338,065 -0.62(-1.11%)
Nov 16, 2020 56.37 56.87 55.49 55.87 553,499 -0.26(-0.46%)
Nov 13, 2020 54.85 56.22 53.96 56.13 473,500 +1.94(+3.58%)
Nov 12, 2020 53.13 54.48 52.32 54.19 680,010 +0.37(+0.69%)
Nov 11, 2020 54.53 55.07 53.06 53.82 738,385 -0.77(-1.41%)
Nov 10, 2020 55.87 55.92 53.44 54.59 585,309 -1.09(-1.96%)
Nov 09, 2020 51.81 56.14 50.23 55.68 1,096,506 +6.73(+13.75%)
Nov 06, 2020 48.90 49.24 48.40 48.95 331,900 +0.17(+0.35%)
Nov 05, 2020 47.38 48.82 47.38 48.78 544,034 +1.76(+3.74%)
Nov 04, 2020 47.24 48.00 46.33 47.02 400,577 -0.06(-0.13%)
Nov 03, 2020 45.27 47.40 44.74 47.08 605,625 +2.63(+5.92%)
Nov 02, 2020 44.72 44.96 43.71 44.45 642,907 +0.35(+0.79%)
Oct 30, 2020 42.93 44.12 42.12 44.10 531,200 +0.79(+1.82%)
Oct 29, 2020 43.35 43.80 42.79 43.31 689,067 -0.56(-1.28%)
Oct 28, 2020 47.75 47.75 43.69 43.87 873,439 -2.68(-5.76%)
Oct 27, 2020 47.17 48.07 46.16 46.55 468,120 -0.92(-1.94%)
Oct 26, 2020 48.28 48.69 47.14 47.47 394,032 -1.60(-3.26%)
Oct 23, 2020 48.71 49.46 48.06 49.07 464,500 +0.81(+1.68%)
Oct 22, 2020 47.56 48.50 47.54 48.26 378,435 +0.82(+1.73%)
Oct 21, 2020 47.97 48.06 47.15 47.44 244,379 -0.31(-0.65%)
Oct 20, 2020 48.25 48.31 47.60 47.75 298,461 -0.06(-0.13%)
Oct 19, 2020 48.91 48.91 47.45 47.81 315,131 -0.65(-1.34%)
Oct 16, 2020 48.27 49.22 47.75 48.46 346,200 +0.51(+1.06%)
Oct 15, 2020 47.19 48.14 47.02 47.95 324,076 +0.08(+0.17%)
Oct 14, 2020 48.14 48.90 47.76 47.87 236,339 -0.37(-0.77%)
Oct 13, 2020 49.29 49.49 48.21 48.24 350,916 -1.08(-2.19%)
Oct 12, 2020 50.03 50.12 49.15 49.32 827,919 -0.48(-0.96%)
Oct 09, 2020 50.62 51.45 49.32 49.80 516,700 -0.74(-1.46%)
Oct 08, 2020 50.41 51.11 50.22 50.54 642,912 -1.34(-2.58%)
Oct 07, 2020 50.47 52.14 50.47 51.88 853,523 +3.07(+6.29%)
Oct 06, 2020 48.81 49.49 48.47 48.81 412,256 +0.34(+0.70%)
Oct 05, 2020 47.78 48.52 47.51 48.47 292,366 +1.24(+2.63%)
Oct 02, 2020 46.41 47.45 45.78 47.23 238,900 -0.04(-0.08%)
Oct 01, 2020 47.46 47.96 46.83 47.27 515,393 +0.05(+0.11%)
Sep 30, 2020 46.32 47.83 45.40 47.22 629,554 +0.80(+1.72%)
Sep 29, 2020 48.35 49.31 46.10 46.42 597,789 -0.34(-0.73%)
Sep 28, 2020 47.55 47.74 46.27 46.76 503,542 -0.19(-0.40%)
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%)
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.