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 (%)
Dec 31, 2018	44.56	45.23	44.14	45.10	299,200	+0.77(+1.74%)
Dec 28, 2018	44.55	44.94	43.76	44.33	364,900	+0.04(+0.09%)
Dec 27, 2018	43.77	44.36	42.66	44.29	487,865	-0.15(-0.34%)
Dec 26, 2018	42.62	44.78	42.33	44.44	388,608	+1.82(+4.27%)
Dec 24, 2018	43.79	43.79	42.62	42.62	239,700	-1.73(-3.90%)
Dec 21, 2018	45.34	47.04	44.14	44.35	1,098,400	-0.86(-1.90%)
Dec 20, 2018	46.55	47.40	44.88	45.21	480,575	-1.36(-2.92%)
Dec 19, 2018	47.53	48.21	46.34	46.57	425,681	-1.17(-2.45%)
Dec 18, 2018	47.89	50.17	47.24	47.74	522,444	+0.63(+1.34%)
Dec 17, 2018	48.22	48.99	46.64	47.11	551,711	-1.28(-2.65%)
Dec 14, 2018	49.20	49.72	48.38	48.39	895,600	-0.82(-1.67%)
Dec 13, 2018	49.99	50.04	48.93	49.21	299,665	-0.59(-1.18%)
Dec 12, 2018	50.50	51.01	49.80	49.80	429,688	-0.17(-0.34%)
Dec 11, 2018	50.06	50.79	49.75	49.97	529,009	+0.53(+1.07%)
Dec 10, 2018	49.81	50.20	48.72	49.44	479,197	-0.52(-1.04%)
Dec 07, 2018	50.93	50.93	49.67	49.96	452,600	-1.03(-2.02%)
Dec 06, 2018	51.30	52.16	50.26	50.99	655,322	-0.55(-1.07%)
Dec 04, 2018	53.79	53.88	51.47	51.54	276,000	-2.24(-4.17%)

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.