Indicators

Integra Lifesciences (NQ: IART )

29.59 +0.84 (+2.92%)

Streaming Delayed Price Updated: 9:54 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	24.43	24.66	24.14	24.29	494,874	-0.22(-0.90%)
Sep 27, 2007	24.57	24.57	24.38	24.51	355,260	-0.03(-0.12%)
Sep 26, 2007	24.60	24.68	24.43	24.54	444,728	+0.05(+0.22%)
Sep 25, 2007	24.72	24.86	24.43	24.48	580,078	-0.34(-1.39%)
Sep 24, 2007	24.95	25.00	24.73	24.83	351,950	-0.07(-0.28%)
Sep 21, 2007	25.00	25.00	24.79	24.90	1,859,064	+0.13(+0.52%)
Sep 20, 2007	24.91	25.12	24.73	24.77	305,296	-0.15(-0.60%)
Sep 19, 2007	24.93	24.98	24.80	24.92	500,952	+0.12(+0.46%)
Sep 18, 2007	24.59	24.90	24.43	24.80	761,518	+0.30(+1.22%)
Sep 17, 2007	24.75	24.89	24.48	24.50	671,258	-0.37(-1.47%)
Sep 14, 2007	24.68	25.07	24.68	24.87	719,184	+0.08(+0.32%)
Sep 13, 2007	25.03	25.03	24.68	24.79	641,676	-0.20(-0.78%)
Sep 12, 2007	24.73	25.07	24.66	24.98	678,112	+0.21(+0.85%)
Sep 11, 2007	24.25	24.77	24.25	24.77	324,290	+0.56(+2.33%)
Sep 10, 2007	24.46	24.55	23.91	24.21	342,630	-0.22(-0.90%)
Sep 07, 2007	24.90	25.14	24.37	24.43	834,416	-0.65(-2.59%)
Sep 06, 2007	24.57	25.17	24.50	25.08	499,926	+0.57(+2.35%)
Sep 05, 2007	24.12	24.58	24.12	24.50	286,536	+0.16(+0.66%)

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.