Indicators

Integra Lifesciences (NQ: IART )

25.99 +0.69 (+2.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	39.00	40.92	36.51	36.91	2,737,422	-1.76(-4.55%)
Feb 28, 2024	41.17	41.17	38.08	38.67	2,393,773	-5.60(-12.65%)
Feb 27, 2024	44.29	44.69	43.96	44.27	611,532	+0.12(+0.27%)
Feb 26, 2024	44.50	44.91	43.91	44.15	561,085	-0.58(-1.30%)
Feb 23, 2024	44.75	45.09	44.14	44.73	370,512	-0.12(-0.27%)
Feb 22, 2024	44.72	45.11	44.58	44.85	355,921	+0.10(+0.22%)
Feb 21, 2024	44.95	45.41	44.70	44.75	592,703	-0.45(-1.00%)
Feb 20, 2024	44.89	45.42	44.32	45.20	603,031	+0.16(+0.36%)
Feb 16, 2024	44.41	45.40	44.16	45.04	692,404	+0.29(+0.65%)
Feb 15, 2024	44.10	44.82	43.72	44.75	674,364	+1.10(+2.52%)
Feb 14, 2024	42.98	43.98	42.76	43.65	837,911	+0.95(+2.22%)
Feb 13, 2024	42.59	43.10	42.15	42.70	784,161	-1.23(-2.80%)
Feb 12, 2024	42.53	43.96	42.53	43.93	769,605	+1.50(+3.54%)
Feb 09, 2024	41.72	42.46	41.51	42.43	378,673	+0.71(+1.70%)
Feb 08, 2024	41.17	41.79	40.58	41.72	544,898	+0.54(+1.31%)
Feb 07, 2024	41.12	41.66	40.89	41.18	377,648	+0.16(+0.39%)
Feb 06, 2024	39.64	41.06	39.55	41.02	364,182	+1.52(+3.85%)
Feb 05, 2024	39.61	40.22	39.18	39.50	463,011	-0.67(-1.67%)
Feb 02, 2024	40.37	40.50	39.84	40.17	287,605	-0.75(-1.83%)

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.