Indicators

Integra Lifesciences (NQ: IART )

28.89 +0.14 (+0.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	8.050	8.135	7.720	7.730	178,000	-0.40(-4.92%)
Aug 29, 2002	8.150	8.150	7.915	8.130	198,354	+0.11(+1.31%)
Aug 28, 2002	8.095	8.190	7.920	8.025	415,000	-0.07(-0.93%)
Aug 27, 2002	8.300	8.300	8.055	8.100	331,478	-0.21(-2.53%)
Aug 26, 2002	8.130	8.315	8.050	8.310	171,150	+0.19(+2.28%)
Aug 23, 2002	8.055	8.255	7.970	8.125	340,056	+0.06(+0.81%)
Aug 22, 2002	8.025	8.200	7.940	8.060	226,800	+0.02(+0.19%)
Aug 21, 2002	7.785	8.330	7.675	8.045	441,368	+0.26(+3.34%)
Aug 20, 2002	7.625	7.975	7.600	7.785	328,854	+0.25(+3.32%)
Aug 16, 2002	7.600	7.750	7.475	7.535	296,400	-0.09(-1.25%)
Aug 15, 2002	7.560	7.750	7.500	7.630	289,012	+0.07(+0.93%)
Aug 14, 2002	7.485	7.655	7.450	7.560	401,200	+0.06(+0.80%)
Aug 13, 2002	7.450	7.850	7.415	7.500	538,600	+0.02(+0.33%)
Aug 12, 2002	7.495	7.585	7.400	7.476	380,000	+0.12(+1.57%)
Aug 07, 2002	7.316	7.470	7.316	7.360	782,764	+0.08(+1.10%)
Aug 06, 2002	7.430	7.500	7.150	7.280	910,600	-0.17(-2.28%)
Aug 05, 2002	7.995	8.100	7.190	7.450	995,286	+0.02(+0.20%)
Aug 02, 2002	8.500	8.500	7.430	7.435	660,000	-1.01(-12.01%)

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.