Indicators

Integra Lifesciences (NQ: IART )

29.18 +0.01 (+0.03%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	63.77	65.05		64.74	538,594	+1.05(+1.65%)
Jan 28, 2022	62.68	63.87	61.80	63.69	366,636	+0.83(+1.32%)
Jan 27, 2022	64.80	65.14	62.38	62.86	388,624	-1.64(-2.54%)
Jan 26, 2022	66.02	66.94	64.18	64.50	327,000	-0.97(-1.48%)
Jan 25, 2022	66.21	66.87	64.57	65.47	402,393	-1.77(-2.63%)
Jan 24, 2022	65.88	67.40	64.67	67.24	489,416	+0.67(+1.01%)
Jan 21, 2022	66.74	67.72	65.75	66.57	361,126	-0.28(-0.42%)
Jan 20, 2022	67.49	69.61	66.78	66.85	440,661	-0.36(-0.54%)
Jan 19, 2022	67.46	68.97	66.98	67.21	303,287	-0.23(-0.34%)
Jan 18, 2022	67.99	68.30	67.04	67.44	411,098	-1.35(-1.96%)
Jan 14, 2022				68.79	0	-0.45(-0.65%)
Jan 13, 2022	67.67	69.90	67.28	69.24	496,478	+1.57(+2.32%)
Jan 12, 2022	68.77	69.45	67.43	67.67	400,368	+0.49(+0.73%)
Jan 11, 2022	66.70	67.50	65.87	67.18	232,927	+0.48(+0.72%)
Jan 10, 2022	65.85	66.88	64.89	66.70	283,356	+0.84(+1.28%)
Jan 07, 2022	66.23	66.56	65.34	65.86	446,003	-0.26(-0.39%)
Jan 06, 2022	65.95	66.91	64.93	66.12	265,714	+0.25(+0.38%)
Jan 05, 2022	69.19	69.73	65.78	65.87	474,752	-3.36(-4.85%)
Jan 04, 2022	68.62	69.79	68.37	69.23	239,610	+0.82(+1.20%)

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.