Indicators

Integra Lifesciences (NQ: IART )

28.34 -0.07 (-0.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	8.805	9.085	8.780	8.780	47,000	-0.10(-1.18%)
Nov 27, 2002	8.650	8.979	8.650	8.884	148,400	+0.18(+2.06%)
Nov 26, 2002	9.050	9.155	8.555	8.705	245,000	-0.40(-4.45%)
Nov 25, 2002	9.000	9.225	8.820	9.110	260,000	+0.07(+0.83%)
Nov 22, 2002	8.850	9.155	8.730	9.035	295,600	+0.18(+1.98%)
Nov 21, 2002	9.020	9.205	8.850	8.860	396,400	-0.13(-1.50%)
Nov 20, 2002	8.800	9.020	8.800	8.995	330,800	+0.13(+1.47%)
Nov 19, 2002	8.760	9.025	8.630	8.864	472,400	+0.11(+1.31%)
Nov 18, 2002	8.945	9.055	8.720	8.750	462,000	-0.27(-2.99%)
Nov 15, 2002	9.240	9.460	8.945	9.020	388,600	-0.32(-3.43%)
Nov 14, 2002	9.280	9.495	9.150	9.340	299,400	+0.10(+1.08%)
Nov 13, 2002	9.050	9.495	8.850	9.240	365,600	+0.17(+1.82%)
Nov 12, 2002	8.755	9.113	8.750	9.075	344,600	+0.31(+3.54%)
Nov 11, 2002	8.750	9.025	8.650	8.765	365,400	-0.05(-0.62%)
Nov 08, 2002	8.530	8.915	8.500	8.820	326,400	+0.26(+3.04%)
Nov 07, 2002	8.625	8.695	8.475	8.560	367,200	-0.11(-1.26%)
Nov 06, 2002	8.480	9.245	8.410	8.669	929,000	+0.29(+3.52%)
Nov 05, 2002	7.945	8.720	7.750	8.375	820,000	+0.41(+5.08%)
Nov 04, 2002	6.830	7.970	6.825	7.970	1,566,000	+0.97(+13.86%)

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.