Indicators

Integra Lifesciences (NQ: IART )

25.99 +0.69 (+2.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	18.49	18.88	18.46	18.84	275,338	+0.36(+1.98%)
Jan 28, 2005	18.39	18.50	18.17	18.48	236,902	+0.09(+0.46%)
Jan 27, 2005	18.41	18.49	18.29	18.39	141,442	-0.08(-0.43%)
Jan 26, 2005	18.00	18.49	18.00	18.47	297,030	+0.61(+3.39%)
Jan 25, 2005	17.84	18.07	17.69	17.86	206,462	+0.04(+0.25%)
Jan 24, 2005	18.07	18.23	17.70	17.82	198,852	-0.27(-1.49%)
Jan 21, 2005	18.04	18.35	18.03	18.09	206,216	-0.05(-0.28%)
Jan 20, 2005	18.00	18.23	18.00	18.14	203,120	+0.14(+0.78%)
Jan 19, 2005	18.25	18.25	17.94	18.00	147,210	-0.21(-1.15%)
Jan 18, 2005	17.57	18.23	17.54	18.21	234,394	+0.59(+3.35%)
Jan 14, 2005	17.86	17.89	17.57	17.62	170,496	-0.22(-1.22%)
Jan 13, 2005	18.09	18.16	17.66	17.84	400,642	-0.36(-1.99%)
Jan 12, 2005	18.20	18.31	17.73	18.20	301,748	+0.11(+0.61%)
Jan 11, 2005	18.11	18.27	17.84	18.09	292,534	-0.02(-0.14%)
Jan 10, 2005	18.00	18.37	17.91	18.11	198,066	+0.05(+0.30%)
Jan 07, 2005	18.11	18.25	17.79	18.06	577,842	-0.12(-0.63%)
Jan 06, 2005	18.00	18.40	17.75	18.18	374,370	+0.20(+1.08%)
Jan 05, 2005	17.75	18.11	17.64	17.98	341,932	+0.28(+1.58%)
Jan 04, 2005	17.82	18.00	17.38	17.70	424,766	-0.25(-1.42%)

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.