Indicators

Integra Lifesciences (NQ: IART )

25.08 +1.94 (+8.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	18.38	18.69	18.20	18.55	472,850	+0.18(+0.98%)
Feb 25, 2005	18.24	18.47	18.16	18.36	181,100	+0.21(+1.16%)
Feb 24, 2005	18.12	18.27	17.84	18.16	420,264	-0.00(-0.03%)
Feb 23, 2005	18.43	18.68	18.14	18.16	311,660	-0.25(-1.33%)
Feb 22, 2005	19.00	19.05	18.40	18.41	296,374	-0.64(-3.39%)
Feb 18, 2005	19.05	19.10	18.91	19.05	486,544	+0.05(+0.29%)
Feb 17, 2005	19.23	19.23	18.80	19.00	152,720	-0.12(-0.65%)
Feb 16, 2005	18.85	19.25	18.81	19.12	411,392	+0.23(+1.22%)
Feb 15, 2005	19.00	19.18	18.84	18.89	339,602	-0.16(-0.84%)
Feb 14, 2005	19.05	19.38	18.90	19.05	262,070	-0.08(-0.42%)
Feb 11, 2005	18.80	19.36	18.80	19.13	749,474	+0.28(+1.49%)
Feb 10, 2005	18.73	18.91	18.62	18.85	560,190	+0.13(+0.69%)
Feb 09, 2005	19.25	19.34	18.70	18.72	444,346	-0.68(-3.48%)
Feb 08, 2005	19.34	19.43	19.21	19.39	110,504	+0.08(+0.41%)
Feb 07, 2005	19.49	19.49	19.23	19.32	278,890	-0.13(-0.69%)
Feb 04, 2005	19.26	19.68	19.23	19.45	193,024	+0.11(+0.54%)
Feb 03, 2005	19.27	19.36	18.96	19.34	205,574	-0.08(-0.39%)
Feb 02, 2005	19.48	19.49	19.20	19.42	300,044	+0.06(+0.31%)

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.