Integra Lifesciences (NQ: IART )

35.45 +0.62 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 68.64 69.77 68.28 69.09 370,464 +0.27(+0.39%)
Mar 30, 2021 66.89 68.94 66.49 68.82 272,941 +1.66(+2.47%)
Mar 29, 2021 68.43 69.42 65.47 67.16 362,645 -1.67(-2.43%)
Mar 26, 2021 66.22 68.95 65.69 68.83 366,200 +2.69(+4.07%)
Mar 25, 2021 65.24 66.74 64.50 66.14 234,709 +0.64(+0.98%)
Mar 24, 2021 65.58 66.74 65.33 65.50 311,185 +0.15(+0.23%)
Mar 23, 2021 66.52 66.82 65.09 65.35 442,834 -1.79(-2.67%)
Mar 22, 2021 66.66 67.46 66.03 67.14 274,411 +0.37(+0.55%)
Mar 19, 2021 66.13 67.44 66.13 66.77 496,500 +0.28(+0.42%)
Mar 18, 2021 67.61 67.88 66.10 66.49 296,446 -1.65(-2.42%)
Mar 17, 2021 67.12 68.50 66.89 68.14 229,530 +0.55(+0.81%)
Mar 16, 2021 68.84 68.84 67.26 67.59 264,323 -0.99(-1.44%)
Mar 15, 2021 68.30 70.00 68.25 68.58 291,378 +0.48(+0.70%)
Mar 12, 2021 67.84 68.58 67.19 68.10 535,900 +0.00(+0.00%)
Mar 11, 2021 69.00 69.00 67.37 68.10 399,123 -0.50(-0.73%)
Mar 10, 2021 67.14 68.91 67.08 68.60 465,468 +1.50(+2.24%)
Mar 09, 2021 66.72 68.69 66.27 67.10 225,471 +1.00(+1.51%)
Mar 08, 2021 66.47 67.71 65.09 66.10 580,936 -0.10(-0.15%)
Mar 05, 2021 66.69 66.83 64.95 66.20 518,600 +0.29(+0.44%)
Mar 04, 2021 67.58 68.29 65.07 65.91 252,082 -2.01(-2.96%)
Mar 03, 2021 68.85 70.17 67.89 67.92 214,851 -1.34(-1.93%)
Mar 02, 2021 69.00 69.45 68.18 69.26 315,830 -0.17(-0.24%)
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.