Indicators

Integra Lifesciences (NQ: IART )

28.34 -0.07 (-0.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	45.52	46.09	45.25	45.47	725,398	-0.03(-0.07%)
Jul 28, 2023	44.67	45.69	44.38	45.50	1,003,352	+0.96(+2.16%)
Jul 27, 2023	45.60	46.75	44.04	44.54	2,578,324	-1.01(-2.22%)
Jul 26, 2023	45.95	46.47	45.33	45.55	908,994	-0.42(-0.91%)
Jul 25, 2023	45.58	46.40	45.21	45.97	1,087,029	+0.28(+0.61%)
Jul 24, 2023	45.56	45.97	45.42	45.69	764,469	+0.33(+0.73%)
Jul 21, 2023	44.79	45.54	44.35	45.36	757,916	+0.81(+1.82%)
Jul 20, 2023	45.07	45.15	44.32	44.55	494,855	-0.40(-0.89%)
Jul 19, 2023	43.83	45.48	43.60	44.95	1,212,423	+1.31(+3.00%)
Jul 18, 2023	42.99	43.88	42.86	43.64	614,741	+0.60(+1.39%)
Jul 17, 2023	42.92	43.17	42.53	43.04	576,980	+0.08(+0.19%)
Jul 14, 2023	43.00	43.35	42.61	42.96	798,874	-0.03(-0.07%)
Jul 13, 2023	42.92	43.31	42.76	42.99	458,458	+0.08(+0.19%)
Jul 12, 2023	42.82	43.18	41.95	42.91	940,889	+1.61(+3.90%)
Jul 11, 2023	40.90	41.39	40.76	41.30	317,849	+0.55(+1.35%)
Jul 10, 2023	40.09	40.82	40.09	40.75	471,485	+0.52(+1.29%)
Jul 07, 2023	40.02	40.62	40.02	40.23	533,297	+0.32(+0.80%)
Jul 06, 2023	39.96	40.63	39.61	39.91	962,612	-0.57(-1.41%)
Jul 05, 2023	40.92	40.92	40.33	40.48	496,410	-0.52(-1.27%)

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.