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 29, 2019	61.19	61.30	60.69	60.99	217,300	-0.35(-0.57%)
Nov 27, 2019	61.11	61.78	60.69	61.34	155,800	+0.35(+0.57%)
Nov 26, 2019	60.84	61.20	60.44	60.99	574,759	+0.23(+0.38%)
Nov 25, 2019	59.55	60.88	59.55	60.76	445,485	+1.57(+2.65%)
Nov 22, 2019	59.03	59.31	57.99	59.19	226,800	+0.22(+0.37%)
Nov 21, 2019	59.13	59.17	58.16	58.97	433,969	-0.22(-0.37%)
Nov 20, 2019	58.68	59.27	58.15	59.19	507,496	+0.27(+0.46%)
Nov 19, 2019	58.26	59.07	58.07	58.92	289,391	+0.90(+1.55%)
Nov 18, 2019	58.56	58.70	57.72	58.02	460,154	-0.41(-0.70%)
Nov 15, 2019	58.00	58.64	57.51	58.43	244,400	+0.63(+1.09%)
Nov 14, 2019	57.71	58.10	57.56	57.80	188,797	+0.10(+0.17%)
Nov 13, 2019	58.07	58.30	57.43	57.70	281,498	-0.68(-1.16%)
Nov 12, 2019	58.44	58.71	58.09	58.38	192,754	+0.18(+0.31%)
Nov 11, 2019	58.16	58.62	57.91	58.20	235,814	-0.35(-0.60%)
Nov 08, 2019	58.05	58.79	57.55	58.55	280,300	+0.58(+1.00%)
Nov 07, 2019	58.53	59.15	57.73	57.97	340,473	-0.17(-0.29%)
Nov 06, 2019	58.91	59.23	58.09	58.14	235,651	-0.74(-1.26%)
Nov 05, 2019	58.77	59.23	58.59	58.88	341,868	+0.21(+0.36%)
Nov 04, 2019	58.98	59.23	57.89	58.67	494,597	-0.03(-0.05%)

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.