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 (%)
Apr 28, 2023	54.86	55.81	54.86	55.32	507,462	+0.10(+0.18%)
Apr 27, 2023	54.00	55.51	53.77	55.22	618,939	+1.02(+1.88%)
Apr 26, 2023	56.41	56.41	52.78	54.20	2,068,116	-4.66(-7.92%)
Apr 25, 2023	58.28	59.10	58.28	58.86	584,563	+0.08(+0.14%)
Apr 24, 2023	58.41	58.97	58.20	58.78	493,080	+0.56(+0.96%)
Apr 21, 2023	58.39	58.61	57.91	58.22	296,641	+0.02(+0.03%)
Apr 20, 2023	57.72	58.41	57.52	58.20	306,435	+0.20(+0.34%)
Apr 19, 2023	57.52	58.47	57.52	58.00	421,844	+0.23(+0.40%)
Apr 18, 2023	59.11	59.11	57.75	57.77	310,256	-0.98(-1.67%)
Apr 17, 2023	58.92	59.30	58.40	58.75	421,899	-0.23(-0.39%)
Apr 14, 2023	58.90	59.33	58.58	58.98	310,350	+0.09(+0.15%)
Apr 13, 2023	58.04	58.93	57.74	58.89	527,093	+1.20(+2.08%)
Apr 12, 2023	58.43	58.84	57.62	57.69	373,563	-0.37(-0.64%)
Apr 11, 2023	57.52	58.24	57.52	58.06	274,360	+0.69(+1.20%)
Apr 10, 2023	57.24	57.47	56.80	57.37	307,936	-0.01(-0.02%)
Apr 06, 2023	57.72	58.03	57.29	57.38	337,829	-0.14(-0.24%)
Apr 05, 2023	57.13	57.66	56.97	57.52	333,140	+0.41(+0.72%)
Apr 04, 2023	56.72	57.43	56.72	57.11	250,475	+0.26(+0.46%)

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.