Indicators

Integra Lifesciences (NQ: IART )

25.30 +0.39 (+1.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	43.80	43.89	43.33	43.55	530,377	-0.38(-0.87%)
Dec 28, 2023	43.57	44.05	43.42	43.93	239,480	+0.05(+0.11%)
Dec 27, 2023	44.53	44.88	43.70	43.88	309,795	-0.50(-1.13%)
Dec 26, 2023	44.63	44.70	44.17	44.38	358,466	-0.21(-0.47%)
Dec 22, 2023	44.65	45.11	44.11	44.59	418,228	+0.23(+0.52%)
Dec 21, 2023	43.57	44.37	43.31	44.36	309,692	+1.22(+2.83%)
Dec 20, 2023	43.43	43.89	43.11	43.14	605,108	-0.28(-0.64%)
Dec 19, 2023	43.11	43.46	42.94	43.42	423,620	+0.62(+1.45%)
Dec 18, 2023	43.00	43.07	42.51	42.80	584,950	+0.03(+0.07%)
Dec 15, 2023	43.58	43.73	42.31	42.77	1,330,221	-0.75(-1.72%)
Dec 14, 2023	43.11	43.98	43.01	43.52	724,147	+0.95(+2.23%)
Dec 13, 2023	41.39	42.58	40.36	42.57	830,778	+1.65(+4.03%)
Dec 12, 2023	41.60	41.60	40.91	40.92	423,064	-0.68(-1.63%)
Dec 11, 2023	41.26	41.77	41.16	41.60	346,746	+0.33(+0.80%)
Dec 08, 2023	41.31	41.38	40.72	41.27	286,311	-0.04(-0.10%)
Dec 07, 2023	41.12	41.48	40.51	41.31	565,964	+0.38(+0.93%)
Dec 06, 2023	41.74	42.09	40.76	40.93	860,894	-0.58(-1.40%)
Dec 05, 2023	41.92	42.49	40.15	41.51	946,333	+1.13(+2.80%)
Dec 04, 2023	40.89	41.05	39.96	40.38	508,339	-0.64(-1.56%)

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.