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 (%)
Nov 30, 2015	31.32	31.50	31.07	31.36	343,518	+0.02(+0.05%)
Nov 27, 2015	31.05	31.50	30.85	31.34	332,140	+0.26(+0.84%)
Nov 25, 2015	30.80	31.08	31.08	31.08	468,400	+0.20(+0.65%)
Nov 24, 2015	30.76	30.96	30.16	30.88	1,133,756	-0.12(-0.39%)
Nov 23, 2015	31.09	31.18	30.82	31.00	430,358	-0.04(-0.13%)
Nov 20, 2015	31.50	31.57	30.86	31.04	822,628	-0.36(-1.13%)
Nov 19, 2015	31.85	31.85	31.25	31.39	322,354	-0.62(-1.94%)
Nov 18, 2015	31.98	32.13	31.55	32.02	323,570	+0.14(+0.45%)
Nov 17, 2015	31.61	31.99	31.50	31.87	361,766	+0.19(+0.58%)
Nov 16, 2015	31.41	31.73	31.17	31.68	401,166	+0.28(+0.89%)
Nov 13, 2015	31.30	31.78	31.17	31.41	425,560	-0.11(-0.33%)
Nov 12, 2015	32.19	32.19	31.25	31.51	463,398	-0.33(-1.05%)
Nov 11, 2015	32.13	32.30	31.72	31.84	535,478	-0.31(-0.96%)
Nov 10, 2015	31.66	32.24	30.54	32.16	440,068	+0.35(+1.08%)
Nov 09, 2015	32.09	32.09	31.44	31.81	557,798	-0.42(-1.30%)
Nov 06, 2015	31.62	32.25	31.32	32.23	352,278	+0.46(+1.45%)
Nov 05, 2015	31.55	32.00	31.06	31.77	633,432	+0.17(+0.54%)
Nov 04, 2015	30.77	31.67	30.48	31.60	794,918	+0.98(+3.20%)
Nov 03, 2015	30.42	31.34	29.23	30.62	732,908	-0.11(-0.36%)

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.