Indicators

Integra Lifesciences (NQ: IART )

27.14 -0.40 (-1.45%)

Streaming Delayed Price Updated: 2:05 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	20.58	20.66	19.84	19.92	607,776	-0.66(-3.21%)
Feb 27, 2006	20.34	20.86	20.32	20.58	404,226	+0.19(+0.93%)
Feb 24, 2006	20.06	20.62	19.99	20.39	355,204	+0.26(+1.29%)
Feb 23, 2006	20.20	20.25	19.82	20.13	265,722	-0.02(-0.10%)
Feb 22, 2006	19.72	20.19	19.66	20.15	324,902	+0.38(+1.92%)
Feb 21, 2006	19.75	19.80	19.50	19.77	268,992	-0.02(-0.10%)
Feb 17, 2006	19.70	19.86	19.41	19.79	328,560	+0.19(+0.97%)
Feb 16, 2006	19.43	19.70	19.18	19.60	181,800	+0.10(+0.49%)
Feb 15, 2006	19.19	19.52	19.05	19.50	297,314	+0.20(+1.06%)
Feb 14, 2006	18.75	19.47	18.73	19.30	384,158	+0.55(+2.93%)
Feb 13, 2006	18.95	19.03	18.50	18.75	339,464	-0.29(-1.52%)
Feb 10, 2006	18.80	19.09	18.53	19.04	266,414	+0.19(+1.01%)
Feb 09, 2006	19.16	19.22	18.80	18.85	199,268	-0.27(-1.44%)
Feb 08, 2006	18.82	19.20	18.72	19.12	127,056	+0.32(+1.73%)
Feb 07, 2006	19.14	19.30	18.77	18.80	169,378	-0.38(-1.98%)
Feb 06, 2006	18.90	19.27	18.59	19.18	434,582	+0.40(+2.13%)
Feb 03, 2006	18.93	19.16	18.70	18.78	244,468	-0.22(-1.18%)
Feb 02, 2006	19.38	19.41	18.84	19.00	290,580	-0.36(-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.