Integra Lifesciences (NQ: IART )

35.43 +0.60 (+1.72%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 61.19 61.30 60.69 60.99 217,300 -0.35(-0.57%)
Nov 27, 2019 61.11 61.78 60.69 61.34 155,800 +0.35(+0.57%)
Nov 26, 2019 60.84 61.20 60.44 60.99 574,759 +0.23(+0.38%)
Nov 25, 2019 59.55 60.88 59.55 60.76 445,485 +1.57(+2.65%)
Nov 22, 2019 59.03 59.31 57.99 59.19 226,800 +0.22(+0.37%)
Nov 21, 2019 59.13 59.17 58.16 58.97 433,969 -0.22(-0.37%)
Nov 20, 2019 58.68 59.27 58.15 59.19 507,496 +0.27(+0.46%)
Nov 19, 2019 58.26 59.07 58.07 58.92 289,391 +0.90(+1.55%)
Nov 18, 2019 58.56 58.70 57.72 58.02 460,154 -0.41(-0.70%)
Nov 15, 2019 58.00 58.64 57.51 58.43 244,400 +0.63(+1.09%)
Nov 14, 2019 57.71 58.10 57.56 57.80 188,797 +0.10(+0.17%)
Nov 13, 2019 58.07 58.30 57.43 57.70 281,498 -0.68(-1.16%)
Nov 12, 2019 58.44 58.71 58.09 58.38 192,754 +0.18(+0.31%)
Nov 11, 2019 58.16 58.62 57.91 58.20 235,814 -0.35(-0.60%)
Nov 08, 2019 58.05 58.79 57.55 58.55 280,300 +0.58(+1.00%)
Nov 07, 2019 58.53 59.15 57.73 57.97 340,473 -0.17(-0.29%)
Nov 06, 2019 58.91 59.23 58.09 58.14 235,651 -0.74(-1.26%)
Nov 05, 2019 58.77 59.23 58.59 58.88 341,868 +0.21(+0.36%)
Nov 04, 2019 58.98 59.23 57.89 58.67 494,597 -0.03(-0.05%)
Nov 01, 2019 58.52 58.96 57.96 58.70 339,400 +0.64(+1.10%)
Oct 31, 2019 57.90 58.31 57.56 58.06 489,971 +0.18(+0.31%)
Oct 30, 2019 57.29 57.96 56.81 57.88 296,256 +0.56(+0.98%)
Oct 29, 2019 57.11 57.41 56.62 57.32 336,256 +0.09(+0.16%)
Oct 28, 2019 55.84 57.55 55.84 57.23 839,049 +1.50(+2.69%)
Oct 25, 2019 55.04 57.13 54.71 55.73 683,000 -0.22(-0.39%)
Oct 24, 2019 58.52 59.40 55.70 55.95 948,805 -4.44(-7.35%)
Oct 23, 2019 60.36 60.96 60.19 60.39 531,037 +0.16(+0.27%)
Oct 22, 2019 61.93 61.93 60.23 60.23 279,147 -1.55(-2.51%)
Oct 21, 2019 62.88 62.88 61.74 61.78 271,545 -0.71(-1.14%)
Oct 18, 2019 61.96 62.88 61.69 62.49 358,100 +0.53(+0.86%)
Oct 17, 2019 62.11 62.67 61.85 61.96 288,501 +0.16(+0.26%)
Oct 16, 2019 61.65 62.10 60.93 61.80 285,016 -0.05(-0.08%)
Oct 15, 2019 60.83 62.16 60.79 61.85 288,230 +1.28(+2.11%)
Oct 14, 2019 60.67 61.48 60.53 60.57 160,659 -0.27(-0.44%)
Oct 11, 2019 59.73 61.20 59.70 60.84 359,200 +1.71(+2.89%)
Oct 10, 2019 58.46 59.26 58.08 59.13 333,915 +0.71(+1.22%)
Oct 09, 2019 58.16 58.93 57.82 58.42 378,152 +0.49(+0.85%)
Oct 08, 2019 58.82 59.73 57.83 57.93 180,834 -1.57(-2.64%)
Oct 07, 2019 59.85 60.03 59.45 59.50 284,037 -0.60(-1.00%)
Oct 04, 2019 59.65 60.19 59.32 60.10 193,500 +0.68(+1.14%)
Oct 03, 2019 58.64 59.64 58.10 59.42 208,354 +0.83(+1.42%)
Oct 02, 2019 59.15 59.54 57.78 58.59 262,700 -0.84(-1.41%)
Oct 01, 2019 60.34 60.49 59.20 59.43 345,789 -0.64(-1.07%)
Sep 30, 2019 59.45 60.55 59.45 60.07 190,654 +0.74(+1.25%)
Sep 27, 2019 60.85 60.92 58.65 59.33 462,500 -1.48(-2.43%)
Sep 26, 2019 61.23 61.45 60.20 60.81 318,641 -0.19(-0.31%)
Sep 25, 2019 60.32 61.10 59.86 61.00 386,068 +0.67(+1.11%)
Sep 24, 2019 61.71 62.38 60.10 60.33 420,023 -0.92(-1.50%)
Sep 23, 2019 60.65 61.59 60.57 61.25 328,438 +0.19(+0.31%)
Sep 20, 2019 60.92 61.73 60.58 61.06 587,100 +0.17(+0.28%)
Sep 19, 2019 60.94 61.97 60.82 60.89 302,375 -0.11(-0.18%)
Sep 18, 2019 61.17 61.37 60.20 61.00 540,775 -0.18(-0.29%)
Sep 17, 2019 60.37 61.43 60.22 61.18 316,884 +0.40(+0.66%)
Sep 16, 2019 61.24 61.32 60.65 60.78 280,638 -0.62(-1.01%)
Sep 13, 2019 62.07 62.21 61.24 61.40 371,800 -0.47(-0.76%)
Sep 12, 2019 62.85 63.84 61.71 61.87 365,246 -0.87(-1.39%)
Sep 11, 2019 63.21 64.24 62.45 62.74 702,484 -0.42(-0.66%)
Sep 10, 2019 61.07 63.20 60.43 63.16 659,757 +2.11(+3.46%)
Sep 09, 2019 60.85 61.15 59.61 61.05 560,914 +0.61(+1.01%)
Sep 06, 2019 59.57 60.96 59.16 60.44 864,700 +0.98(+1.65%)
Sep 05, 2019 58.83 59.73 58.27 59.46 330,473 +0.96(+1.64%)
Sep 04, 2019 59.37 59.70 58.35 58.50 327,610 -0.44(-0.75%)
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.