Indicators

Integra Lifesciences (NQ: IART )

25.99 +0.69 (+2.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	59.45	60.55	59.45	60.07	190,654	+0.74(+1.25%)
Sep 27, 2019	60.85	60.92	58.65	59.33	462,500	-1.48(-2.43%)
Sep 26, 2019	61.23	61.45	60.20	60.81	318,641	-0.19(-0.31%)
Sep 25, 2019	60.32	61.10	59.86	61.00	386,068	+0.67(+1.11%)
Sep 24, 2019	61.71	62.38	60.10	60.33	420,023	-0.92(-1.50%)
Sep 23, 2019	60.65	61.59	60.57	61.25	328,438	+0.19(+0.31%)
Sep 20, 2019	60.92	61.73	60.58	61.06	587,100	+0.17(+0.28%)
Sep 19, 2019	60.94	61.97	60.82	60.89	302,375	-0.11(-0.18%)
Sep 18, 2019	61.17	61.37	60.20	61.00	540,775	-0.18(-0.29%)
Sep 17, 2019	60.37	61.43	60.22	61.18	316,884	+0.40(+0.66%)
Sep 16, 2019	61.24	61.32	60.65	60.78	280,638	-0.62(-1.01%)
Sep 13, 2019	62.07	62.21	61.24	61.40	371,800	-0.47(-0.76%)
Sep 12, 2019	62.85	63.84	61.71	61.87	365,246	-0.87(-1.39%)
Sep 11, 2019	63.21	64.24	62.45	62.74	702,484	-0.42(-0.66%)
Sep 10, 2019	61.07	63.20	60.43	63.16	659,757	+2.11(+3.46%)
Sep 09, 2019	60.85	61.15	59.61	61.05	560,914	+0.61(+1.01%)
Sep 06, 2019	59.57	60.96	59.16	60.44	864,700	+0.98(+1.65%)
Sep 05, 2019	58.83	59.73	58.27	59.46	330,473	+0.96(+1.64%)
Sep 04, 2019	59.37	59.70	58.35	58.50	327,610	-0.44(-0.75%)

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.