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 (%)
Feb 28, 2020	51.19	52.50	50.40	52.10	945,400	-0.67(-1.27%)
Feb 27, 2020	52.82	54.95	52.67	52.77	653,970	-1.57(-2.89%)
Feb 26, 2020	56.89	58.79	54.31	54.34	501,255	-2.18(-3.86%)
Feb 25, 2020	58.71	59.09	56.45	56.52	504,003	-2.12(-3.62%)
Feb 24, 2020	57.61	58.87	55.92	58.64	610,861	-0.63(-1.06%)
Feb 21, 2020	60.42	60.95	58.97	59.27	413,000	-1.24(-2.05%)
Feb 20, 2020	61.40	61.72	60.34	60.51	951,324	-0.53(-0.87%)
Feb 19, 2020	59.99	61.42	59.34	61.04	944,847	+2.22(+3.77%)
Feb 18, 2020	58.80	59.19	58.06	58.82	558,643	-0.11(-0.19%)
Feb 14, 2020	59.12	59.39	58.34	58.93	233,800	-0.12(-0.20%)
Feb 13, 2020	58.51	59.58	58.15	59.05	377,417	+0.29(+0.49%)
Feb 12, 2020	58.70	58.98	57.97	58.76	459,299	+0.24(+0.42%)
Feb 11, 2020	58.37	59.01	58.14	58.52	617,950	+0.36(+0.61%)
Feb 10, 2020	55.77	58.59	55.77	58.16	380,709	+0.72(+1.25%)
Feb 07, 2020	57.96	57.96	57.19	57.44	552,800	-0.56(-0.97%)
Feb 06, 2020	58.00	58.94	57.58	58.00	782,543	+0.17(+0.30%)
Feb 05, 2020	57.00	58.55	56.81	57.83	2,764,989	+1.16(+2.04%)
Feb 04, 2020	55.59	57.03	54.88	56.67	537,622	+1.16(+2.09%)

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.