Indicators

Integra Lifesciences (NQ: IART )

23.14 -5.75 (-19.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	42.75	43.02	42.61	42.74	649,209	-0.03(-0.07%)
Feb 27, 2017	42.37	42.81	41.88	42.77	1,392,108	+0.44(+1.04%)
Feb 24, 2017	42.28	42.74	41.72	42.33	1,799,436	+0.31(+0.74%)
Feb 23, 2017	42.50	42.56	41.46	42.02	1,210,511	-1.24(-2.87%)
Feb 22, 2017	43.92	44.02	43.17	43.26	1,553,677	-0.71(-1.61%)
Feb 21, 2017	44.26	44.65	43.64	43.97	1,077,268	-0.19(-0.43%)
Feb 17, 2017		44.16	44.16	44.16	0	-0.14(-0.32%)
Feb 16, 2017	44.56	44.56	44.13	44.30	1,075,199	+0.01(+0.02%)
Feb 15, 2017	44.99	45.87	43.69	44.29	2,346,798	+1.01(+2.33%)
Feb 14, 2017	42.67	43.38	42.51	43.28	499,328	+0.43(+1.00%)
Feb 13, 2017	43.13	43.36	42.83	42.85	382,312	-0.18(-0.42%)
Feb 10, 2017	43.31	43.37	42.98	43.03	223,278	-0.15(-0.35%)
Feb 09, 2017	42.46	43.25	42.21	43.18	404,923	+0.64(+1.50%)
Feb 08, 2017	42.27	42.67	41.61	42.54	318,348	+0.15(+0.35%)
Feb 07, 2017	42.19	42.39	41.98	42.39	392,460	+0.45(+1.07%)
Feb 06, 2017	42.16	42.16	41.82	41.94	211,113	-0.30(-0.71%)
Feb 03, 2017	42.18	42.91	41.88	42.24	487,357	+0.34(+0.81%)
Feb 02, 2017	42.11	42.45	41.63	41.90	810,585	-0.19(-0.45%)

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.