Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 8.050 8.135 7.720 7.730 178,000 -0.40(-4.92%)
Aug 29, 2002 8.150 8.150 7.915 8.130 198,354 +0.11(+1.31%)
Aug 28, 2002 8.095 8.190 7.920 8.025 415,000 -0.07(-0.93%)
Aug 27, 2002 8.300 8.300 8.055 8.100 331,478 -0.21(-2.53%)
Aug 26, 2002 8.130 8.315 8.050 8.310 171,150 +0.19(+2.28%)
Aug 23, 2002 8.055 8.255 7.970 8.125 340,056 +0.06(+0.81%)
Aug 22, 2002 8.025 8.200 7.940 8.060 226,800 +0.02(+0.19%)
Aug 21, 2002 7.785 8.330 7.675 8.045 441,368 +0.26(+3.34%)
Aug 20, 2002 7.625 7.975 7.600 7.785 328,854 +0.25(+3.32%)
Aug 16, 2002 7.600 7.750 7.475 7.535 296,400 -0.09(-1.25%)
Aug 15, 2002 7.560 7.750 7.500 7.630 289,012 +0.07(+0.93%)
Aug 14, 2002 7.485 7.655 7.450 7.560 401,200 +0.06(+0.80%)
Aug 13, 2002 7.450 7.850 7.415 7.500 538,600 +0.02(+0.33%)
Aug 12, 2002 7.495 7.585 7.400 7.476 380,000 +0.12(+1.57%)
Aug 07, 2002 7.316 7.470 7.316 7.360 782,764 +0.08(+1.10%)
Aug 06, 2002 7.430 7.500 7.150 7.280 910,600 -0.17(-2.28%)
Aug 05, 2002 7.995 8.100 7.190 7.450 995,286 +0.02(+0.20%)
Aug 02, 2002 8.500 8.500 7.430 7.435 660,000 -1.01(-12.01%)
Aug 01, 2002 8.306 8.450 8.030 8.450 192,400 +0.15(+1.81%)
Jul 31, 2002 8.499 8.618 8.150 8.300 283,800 -0.21(-2.41%)
Jul 30, 2002 8.200 8.505 8.050 8.505 279,840 +0.38(+4.68%)
Jul 29, 2002 8.000 8.250 7.900 8.125 670,940 +0.12(+1.56%)
Jul 26, 2002 7.925 8.050 7.695 8.000 328,400 +0.03(+0.31%)
Jul 25, 2002 7.825 8.000 7.775 7.975 701,268 +0.02(+0.31%)
Jul 24, 2002 8.095 8.095 7.675 7.950 382,200 -0.01(-0.19%)
Jul 23, 2002 8.460 8.595 7.585 7.965 620,800 -0.54(-6.29%)
Jul 22, 2002 9.135 9.135 8.341 8.500 566,400 -0.50(-5.56%)
Jul 19, 2002 8.755 9.030 8.390 9.000 313,800 -0.19(-2.07%)
Jul 17, 2002 9.125 9.545 8.675 9.190 518,400 -0.24(-2.49%)
Jul 12, 2002 9.250 9.555 9.015 9.425 329,200 +0.19(+2.00%)
Jul 11, 2002 8.855 9.240 8.760 9.240 304,400 +0.27(+2.95%)
Jul 10, 2002 9.200 9.200 8.580 8.975 861,800 -0.03(-0.33%)
Jul 09, 2002 9.015 9.270 9.000 9.005 331,800 -0.01(-0.11%)
Jul 08, 2002 9.110 9.110 9.015 9.015 418,200 -0.09(-1.04%)
Jul 05, 2002 9.135 9.335 8.955 9.110 185,400 +0.16(+1.79%)
Jul 04, 2002 10.05 10.05 8.675 8.950 2,031,800 +0.00(+0.00%)
Jul 03, 2002 10.05 10.05 8.675 8.950 2,031,800 -1.15(-11.39%)
Jul 02, 2002 10.00 10.54 9.700 10.10 590,200 +0.11(+1.05%)
Jul 01, 2002 10.90 10.90 9.885 9.995 192,400 -0.88(-8.09%)
Jun 28, 2002 10.70 10.88 10.50 10.88 686,000 +0.26(+2.40%)
Jun 27, 2002 10.57 10.69 10.38 10.62 756,800 +0.17(+1.68%)
Jun 26, 2002 9.690 10.74 9.630 10.45 655,000 +0.09(+0.87%)
Jun 25, 2002 10.10 10.60 9.950 10.36 291,600 +0.15(+1.47%)
Jun 21, 2002 10.45 10.50 10.28 10.21 211,000 -0.19(-1.78%)
Jun 20, 2002 10.38 10.52 10.18 10.39 474,800 -0.17(-1.66%)
Jun 19, 2002 11.00 11.07 10.29 10.56 682,800 -0.44(-3.95%)
Jun 18, 2002 9.470 11.08 9.360 11.00 1,118,200 +1.54(+16.22%)
Jun 17, 2002 9.280 9.500 9.250 9.465 237,400 +0.21(+2.27%)
Jun 14, 2002 8.825 9.315 8.700 9.255 474,400 +0.27(+2.95%)
Jun 12, 2002 9.000 9.025 8.675 8.990 506,600 +0.03(+0.28%)
Jun 11, 2002 9.030 9.220 8.880 8.965 441,200 -0.21(-2.24%)
Jun 10, 2002 9.080 9.455 9.025 9.170 411,600 +0.24(+2.75%)
Jun 07, 2002 9.225 9.250 8.895 8.925 591,000 -0.45(-4.80%)
Jun 06, 2002 9.425 9.425 9.190 9.375 536,200 -0.02(-0.16%)
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.