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 28, 2003	16.03	16.03	15.50	15.70	320,176	-0.26(-1.63%)
Nov 26, 2003	16.05	16.27	15.94	15.96	375,344	-0.14(-0.90%)
Nov 25, 2003	15.90	16.23	15.79	16.11	388,366	+0.23(+1.45%)
Nov 24, 2003	15.29	16.00	15.26	15.88	677,238	+0.50(+3.25%)
Nov 21, 2003	15.48	15.62	15.35	15.38	349,454	-0.11(-0.71%)
Nov 20, 2003	15.57	15.75	15.42	15.48	608,116	-0.08(-0.48%)
Nov 19, 2003	15.81	15.88	15.20	15.56	891,632	-0.32(-2.02%)
Nov 18, 2003	16.10	16.32	15.78	15.88	434,848	-0.34(-2.10%)
Nov 17, 2003	16.45	16.50	16.05	16.22	497,796	-0.35(-2.08%)
Nov 14, 2003	16.91	17.02	16.41	16.57	361,250	-0.44(-2.59%)
Nov 13, 2003	17.00	17.04	16.80	17.00	397,758	+0.06(+0.35%)
Nov 12, 2003	16.46	17.02	16.38	16.95	1,893,540	+0.42(+2.54%)
Nov 11, 2003	16.79	16.80	16.45	16.52	337,180	-0.13(-0.78%)
Nov 10, 2003	17.25	17.38	16.60	16.66	827,634	-0.32(-1.89%)
Nov 07, 2003	16.57	17.50	16.46	16.98	1,473,230	+0.55(+3.35%)
Nov 06, 2003	16.61	16.70	16.43	16.43	396,402	-0.05(-0.30%)
Nov 05, 2003	16.39	16.61	16.39	16.48	729,594	-0.01(-0.06%)
Nov 04, 2003	16.32	16.60	16.20	16.48	1,298,264	-0.07(-0.42%)

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.