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 (%)
Jan 31, 2023	57.05	57.34	56.59	57.30	491,472	+0.62(+1.09%)
Jan 30, 2023	57.82	58.01	56.64	56.68	357,157	-1.55(-2.66%)
Jan 27, 2023	57.35	59.22	57.00	58.23	643,359	+1.39(+2.45%)
Jan 26, 2023	56.50	57.73	55.80	56.84	460,714	+0.06(+0.11%)
Jan 25, 2023	56.09	56.78	55.77	56.78	299,753	+0.13(+0.23%)
Jan 24, 2023	56.47	56.89	56.16	56.65	221,406	-0.28(-0.49%)
Jan 23, 2023	56.27	57.22	55.98	56.93	272,682	+0.66(+1.17%)
Jan 20, 2023	55.19	56.27	54.87	56.27	292,522	+0.99(+1.79%)
Jan 19, 2023	54.36	55.42	53.95	55.28	376,526	+0.50(+0.91%)
Jan 18, 2023	56.44	56.89	54.55	54.78	423,614	-1.68(-2.98%)
Jan 17, 2023	57.10	57.47	56.04	56.46	371,186	-0.94(-1.64%)
Jan 13, 2023	56.56	57.57	56.38	57.40	470,904	+0.36(+0.63%)
Jan 12, 2023	58.18	58.18	56.65	57.04	418,464	-1.10(-1.89%)
Jan 11, 2023	58.14	58.39	56.44	58.14	461,112	+0.53(+0.92%)
Jan 10, 2023	57.53	58.37	57.17	57.61	436,319	-0.11(-0.19%)
Jan 09, 2023	58.97	58.97	57.51	57.72	467,989	-0.98(-1.67%)
Jan 06, 2023	58.72	58.94	57.94	58.70	535,260	+0.52(+0.89%)
Jan 05, 2023	57.28	58.21	56.70	58.18	780,478	+0.69(+1.20%)
Jan 04, 2023	55.98	57.63	55.98	57.49	476,950	+1.78(+3.20%)

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.