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 (%)
Sep 28, 2018	64.41	66.41	63.89	65.87	693,500	+1.29(+2.00%)
Sep 27, 2018	64.76	65.16	64.09	64.58	284,597	+0.10(+0.16%)
Sep 26, 2018	64.95	65.68	64.18	64.48	331,799	-0.25(-0.39%)
Sep 25, 2018	63.92	64.84	63.17	64.73	307,948	+1.05(+1.65%)
Sep 24, 2018	63.03	63.80	62.07	63.68	610,160	+0.47(+0.74%)
Sep 21, 2018	63.55	63.92	62.94	63.21	955,500	-0.19(-0.30%)
Sep 20, 2018	63.29	63.91	62.72	63.40	450,628	+0.43(+0.68%)
Sep 19, 2018	63.38	63.51	62.48	62.97	535,070	-0.36(-0.57%)
Sep 18, 2018	62.86	63.55	62.65	63.33	566,194	+0.37(+0.59%)
Sep 17, 2018	65.22	65.35	62.56	62.96	674,510	-2.26(-3.47%)
Sep 14, 2018	64.60	65.39	64.08	65.22	513,000	+0.88(+1.37%)
Sep 13, 2018	65.19	65.92	64.08	64.34	800,314	-0.64(-0.98%)
Sep 12, 2018	64.26	65.38	63.27	64.98	1,215,272	+0.90(+1.40%)
Sep 11, 2018	60.90	64.43	60.50	64.08	1,308,671	+3.03(+4.96%)
Sep 10, 2018	61.76	61.76	60.55	61.05	471,078	-0.50(-0.81%)
Sep 07, 2018	61.66	62.92	61.35	61.55	855,300	-0.73(-1.17%)
Sep 06, 2018	57.85	62.70	57.29	62.28	2,039,570	+4.65(+8.07%)
Sep 05, 2018	58.58	58.97	56.93	57.63	601,527	-1.04(-1.77%)

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.