Indicators

Integra Lifesciences (NQ: IART )

29.38 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	69.57	70.11	67.47	68.34	626,400	-0.90(-1.30%)
Feb 25, 2021	69.52	71.15	68.75	69.24	512,382	-1.00(-1.42%)
Feb 24, 2021	69.48	70.92	69.09	70.24	234,866	+1.10(+1.59%)
Feb 23, 2021	68.44	69.80	66.17	69.14	485,376	+0.23(+0.33%)
Feb 22, 2021	68.72	69.94	67.21	68.91	490,142	+0.69(+1.01%)
Feb 19, 2021	69.19	69.70	66.99	68.22	638,300	-0.60(-0.87%)
Feb 18, 2021	69.47	70.50	66.17	68.82	717,572	-2.33(-3.27%)
Feb 17, 2021	69.44	71.34	67.79	71.15	993,531	+1.64(+2.36%)
Feb 16, 2021	69.29	69.71	68.14	69.51	187,584	+0.36(+0.52%)
Feb 12, 2021	69.55	69.60	68.49	69.15	188,000	-0.42(-0.60%)
Feb 11, 2021	69.40	70.32	68.56	69.57	401,904	+0.53(+0.77%)
Feb 10, 2021	69.10	70.00	68.43	69.04	156,904	+0.08(+0.12%)
Feb 09, 2021	69.38	69.87	68.68	68.96	169,514	-0.21(-0.30%)
Feb 08, 2021	68.51	69.52	68.22	69.17	238,025	+1.00(+1.47%)
Feb 05, 2021	68.56	69.44	67.58	68.17	335,700	+0.13(+0.19%)
Feb 04, 2021	66.87	68.40	66.28	68.04	150,045	+1.58(+2.38%)
Feb 03, 2021	67.00	68.25	65.84	66.46	196,016	-0.71(-1.06%)
Feb 02, 2021	67.52	68.17	66.98	67.17	284,998	+0.53(+0.80%)

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.