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 (%)
Apr 29, 2022	62.05	62.53	61.03	61.16	563,731	-1.19(-1.91%)
Apr 28, 2022	62.21	63.69	61.05	62.35	587,194	+0.26(+0.42%)
Apr 27, 2022	62.55	64.81	61.83	62.09	1,039,506	+1.48(+2.44%)
Apr 26, 2022	61.60	61.60	59.93	60.61	765,065	-1.42(-2.29%)
Apr 25, 2022	60.30	62.05	59.78	62.03	460,521	+1.70(+2.82%)
Apr 22, 2022	63.45	63.45	60.23	60.33	477,930	-3.58(-5.60%)
Apr 21, 2022	65.28	65.60	63.73	63.91	335,454	-1.10(-1.69%)
Apr 20, 2022	64.84	65.72	64.18	65.01	249,309	+0.54(+0.84%)
Apr 19, 2022	61.27	64.63	61.27	64.47	395,243	+3.03(+4.93%)
Apr 18, 2022	62.46	62.84	61.30	61.44	329,036	-1.24(-1.98%)
Apr 14, 2022	63.55	63.80	62.67	62.68	213,108	-0.69(-1.09%)
Apr 13, 2022	63.04	63.95	62.64	63.37	235,043	-0.29(-0.46%)
Apr 12, 2022	63.36	64.39	63.22	63.66	409,974	+0.47(+0.74%)
Apr 11, 2022	63.98	64.34	63.07	63.19	272,784	-0.98(-1.53%)
Apr 08, 2022	63.87	65.05	63.58	64.17	318,475	+0.03(+0.05%)
Apr 07, 2022	63.90	64.57	63.86	64.14	227,390	-0.03(-0.05%)
Apr 06, 2022	63.55	64.33	62.72	64.17	334,542	+0.27(+0.42%)
Apr 05, 2022	64.40	65.40	63.76	63.90	485,381	-0.64(-0.99%)
Apr 04, 2022	66.04	66.51	64.32	64.54	326,598	-1.98(-2.98%)

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.