Indicators

Integra Lifesciences (NQ: IART )

25.47 +0.17 (+0.67%)

Streaming Delayed Price Updated: 12:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	22.58	23.16	22.58	22.79	470,848	+0.21(+0.91%)
Apr 27, 2007	22.88	22.95	22.56	22.58	222,528	-0.32(-1.40%)
Apr 26, 2007	22.73	22.97	22.61	22.90	472,740	+0.11(+0.48%)
Apr 25, 2007	22.88	23.05	22.60	22.79	267,196	-0.03(-0.13%)
Apr 24, 2007	22.93	22.98	22.58	22.82	159,192	-0.07(-0.31%)
Apr 23, 2007	22.65	23.04	22.65	22.89	189,470	+0.16(+0.70%)
Apr 20, 2007	22.89	22.89	22.66	22.73	560,638	+0.05(+0.20%)
Apr 19, 2007	22.93	22.93	22.62	22.68	192,116	-0.33(-1.43%)
Apr 18, 2007	23.11	23.18	22.90	23.02	115,482	-0.21(-0.90%)
Apr 17, 2007	23.30	23.30	23.14	23.23	82,168	-0.00(-0.02%)
Apr 16, 2007	23.00	23.32	23.00	23.23	142,302	+0.31(+1.35%)
Apr 13, 2007	22.98	23.00	22.75	22.92	665,212	-0.04(-0.20%)
Apr 12, 2007	22.91	23.05	22.85	22.96	558,104	-0.04(-0.17%)
Apr 11, 2007	23.20	23.20	22.80	23.00	165,872	-0.23(-0.99%)
Apr 10, 2007	23.13	23.33	23.04	23.23	124,238	+0.06(+0.26%)
Apr 09, 2007	23.16	23.25	23.05	23.18	136,180	+0.00(+0.00%)
Apr 05, 2007	23.02	23.24	22.86	23.18	226,926	+0.20(+0.87%)
Apr 04, 2007	22.95	23.11	22.88	22.98	234,814	-0.02(-0.11%)
Apr 03, 2007	22.95	23.14	22.84	23.00	297,442	+0.09(+0.41%)

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.