Indicators

Integra Lifesciences (NQ: IART )

31.63 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	67.84	68.72	65.72	66.04	572,500	-2.30(-3.37%)
Jan 28, 2021	68.79	70.04	68.22	68.34	302,428	-0.32(-0.47%)
Jan 27, 2021	69.12	71.19	67.61	68.66	498,319	-1.20(-1.72%)
Jan 26, 2021	69.85	70.33	69.25	69.86	488,280	+0.50(+0.72%)
Jan 25, 2021	69.30	69.71	68.36	69.36	228,423	+0.06(+0.09%)
Jan 22, 2021	68.72	69.65	68.49	69.30	274,600	-0.08(-0.12%)
Jan 21, 2021	70.34	70.67	69.13	69.38	292,908	-0.77(-1.10%)
Jan 20, 2021	67.83	70.25	67.81	70.15	400,258	+1.80(+2.63%)
Jan 19, 2021	68.39	69.55	68.07	68.36	514,602	+0.67(+0.98%)
Jan 15, 2021	67.25	68.36	66.69	67.69	356,800	-0.09(-0.13%)
Jan 14, 2021	64.82	67.94	64.40	67.78	523,049	+2.13(+3.24%)
Jan 13, 2021	65.52	66.29	64.08	65.65	146,019	+0.25(+0.38%)
Jan 12, 2021	65.88	66.56	65.10	65.40	223,598	-0.47(-0.71%)
Jan 11, 2021	65.28	66.03	65.28	65.87	168,361	-0.09(-0.14%)
Jan 08, 2021	65.76	66.66	65.29	65.96	349,800	+0.12(+0.18%)
Jan 07, 2021	65.36	66.22	64.42	65.84	351,661	+1.42(+2.20%)
Jan 06, 2021	64.33	65.39	62.45	64.42	558,221	+0.63(+0.99%)
Jan 05, 2021	62.35	64.51	62.35	63.79	475,209	+1.16(+1.85%)

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.