Indicators

Integra Lifesciences (NQ: IART )

25.30 +0.39 (+1.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	66.74	67.71	66.20	67.06	413,499	-0.31(-0.46%)
Feb 25, 2022	65.99	67.43	66.06	67.37	798,848	+1.43(+2.17%)
Feb 24, 2022	63.30	66.28	62.85	65.94	606,360	+1.28(+1.98%)
Feb 23, 2022	62.25	65.72	61.50	64.66	780,219	-0.72(-1.10%)
Feb 22, 2022	64.77	66.34	64.35	65.38	485,862	+0.14(+0.21%)
Feb 18, 2022				65.24	0	-0.42(-0.64%)
Feb 17, 2022	66.39	66.62	65.55	65.66	346,441	-1.39(-2.07%)
Feb 16, 2022	66.80	67.53	66.11	67.05	367,828	+0.18(+0.27%)
Feb 15, 2022	65.87	67.30	65.48	66.87	376,839	+1.42(+2.17%)
Feb 14, 2022	65.70	66.16	65.09	65.45	494,962	-0.16(-0.24%)
Feb 11, 2022	66.33	66.81	65.12	65.61	254,825	-0.58(-0.88%)
Feb 10, 2022	65.59	67.15	65.59	66.19	303,977	-0.05(-0.08%)
Feb 09, 2022	66.27	67.14	65.90	66.24	595,360	+0.42(+0.64%)
Feb 08, 2022	64.30	66.23	64.30	65.82	772,777	+1.49(+2.32%)
Feb 07, 2022	64.33	65.28	64.02	64.33	314,709	-0.38(-0.59%)
Feb 04, 2022	63.72	65.66	63.54	64.71	354,069	+0.71(+1.11%)
Feb 03, 2022	64.55	65.41	63.84	64.00	406,524	-0.95(-1.46%)
Feb 02, 2022	64.38	65.47	63.97	64.95	410,339	+0.62(+0.96%)

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.