Integra Lifesciences (NQ: IART )

35.45 +0.62 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 49.94 50.20 49.48 49.66 906,675 -0.29(-0.58%)
Jul 28, 2017 49.97 50.20 49.57 49.95 881,971 -0.16(-0.32%)
Jul 27, 2017 49.46 50.51 49.40 50.11 1,598,882 +0.37(+0.74%)
Jul 26, 2017 53.03 53.07 49.04 49.74 2,874,287 -5.88(-10.57%)
Jul 25, 2017 55.31 55.72 54.70 55.62 596,411 +0.43(+0.78%)
Jul 24, 2017 55.00 55.44 54.85 55.19 650,182 +0.15(+0.27%)
Jul 21, 2017 56.23 56.42 54.93 55.04 678,016 -0.66(-1.18%)
Jul 20, 2017 56.26 55.64 55.70 384,489 -0.06(-0.11%)
Jul 19, 2017 55.22 55.80 55.02 55.76 285,107 +0.64(+1.16%)
Jul 18, 2017 55.12 55.34 54.85 55.12 255,554 +0.01(+0.02%)
Jul 17, 2017 55.01 55.33 54.64 55.11 330,405 +0.13(+0.24%)
Jul 14, 2017 54.43 55.24 54.15 54.98 405,279 +0.51(+0.94%)
Jul 13, 2017 54.72 54.72 53.97 54.47 314,676 -0.26(-0.48%)
Jul 12, 2017 53.93 54.82 53.84 54.73 372,373 +1.00(+1.86%)
Jul 11, 2017 53.25 53.82 53.25 53.73 281,790 +0.52(+0.98%)
Jul 10, 2017 53.66 53.66 52.99 53.21 556,691 -0.45(-0.84%)
Jul 07, 2017 53.27 53.77 52.96 53.66 808,813 +0.62(+1.17%)
Jul 06, 2017 54.01 54.02 52.94 53.04 539,102 -1.03(-1.90%)
Jul 05, 2017 54.08 54.19 53.29 54.07 989,617 -0.02(-0.04%)
Jul 03, 2017 54.66 54.70 53.92 54.09 151,089 -0.42(-0.77%)
Jun 30, 2017 54.25 54.74 53.87 54.51 415,824 +0.70(+1.30%)
Jun 29, 2017 54.53 54.73 52.98 53.81 545,005 -0.73(-1.34%)
Jun 28, 2017 54.02 54.69 53.99 54.54 371,892 +0.80(+1.49%)
Jun 27, 2017 54.00 54.37 53.71 53.74 376,607 -0.23(-0.43%)
Jun 26, 2017 54.42 54.68 53.66 53.97 426,531 -0.37(-0.68%)
Jun 23, 2017 54.51 54.34 939,755 +0.53(+0.98%)
Jun 22, 2017 54.12 54.29 53.63 53.81 371,267 -0.40(-0.74%)
Jun 21, 2017 53.59 54.33 53.27 54.21 468,293 +0.69(+1.29%)
Jun 20, 2017 53.75 54.38 53.47 53.52 349,636 -0.15(-0.28%)
Jun 19, 2017 52.97 53.84 52.90 53.67 351,855 +0.88(+1.67%)
Jun 16, 2017 52.36 53.07 52.36 52.79 924,301 +0.07(+0.13%)
Jun 15, 2017 52.29 53.20 52.26 52.72 289,998 -0.15(-0.28%)
Jun 14, 2017 52.66 53.04 52.35 52.87 560,240 +0.42(+0.80%)
Jun 13, 2017 51.91 52.52 51.82 52.45 457,079 +0.67(+1.29%)
Jun 12, 2017 51.63 52.08 50.60 51.78 547,689 -0.04(-0.08%)
Jun 09, 2017 52.31 52.84 51.31 51.82 624,992 -0.34(-0.65%)
Jun 08, 2017 51.72 52.35 51.54 52.16 385,415 +0.48(+0.93%)
Jun 07, 2017 51.62 52.53 51.26 51.68 543,407 +0.43(+0.84%)
Jun 06, 2017 51.03 51.83 50.91 51.25 528,332 +0.11(+0.22%)
Jun 05, 2017 51.55 51.69 51.05 51.14 511,645 -0.43(-0.83%)
Jun 02, 2017 51.07 51.59 50.70 51.57 578,737 +0.74(+1.46%)
Jun 01, 2017 50.43 50.88 50.09 50.83 473,443 +0.48(+0.95%)
May 31, 2017 50.56 50.85 50.05 50.35 757,084 +0.47(+0.94%)
May 30, 2017 49.17 49.96 49.12 49.88 685,832 +0.83(+1.69%)
May 26, 2017 49.75 49.80 48.67 49.05 521,561 -0.60(-1.21%)
May 25, 2017 48.90 50.05 48.75 49.65 1,331,815 +0.88(+1.80%)
May 24, 2017 47.86 48.86 47.85 48.77 439,956 +0.80(+1.67%)
May 23, 2017 48.00 48.66 47.75 47.97 617,012 -0.01(-0.02%)
May 22, 2017 47.49 48.20 47.23 47.98 572,340 +0.59(+1.24%)
May 19, 2017 46.53 47.50 46.51 47.39 490,204 +0.99(+2.13%)
May 18, 2017 46.57 47.29 46.40 46.40 821,039 -0.29(-0.62%)
May 17, 2017 46.45 47.00 46.25 46.69 583,589 -0.22(-0.47%)
May 16, 2017 46.87 46.98 46.44 46.91 286,466 +0.18(+0.39%)
May 15, 2017 46.42 47.15 46.38 46.73 316,235 +0.35(+0.75%)
May 12, 2017 46.61 46.85 46.20 46.38 396,589 -0.37(-0.79%)
May 11, 2017 47.03 47.15 46.59 46.75 402,460 -0.39(-0.83%)
May 10, 2017 46.80 47.32 46.51 47.14 504,595 +0.31(+0.66%)
May 09, 2017 46.23 47.00 46.20 46.83 490,382 +0.66(+1.43%)
May 08, 2017 46.25 46.78 45.94 46.17 524,580 -0.08(-0.17%)
May 05, 2017 46.16 46.28 45.90 46.25 592,205 +0.28(+0.61%)
May 04, 2017 45.89 46.03 45.64 45.97 324,143 +0.14(+0.31%)
May 03, 2017 46.34 46.97 45.73 45.83 385,961 -0.61(-1.31%)
May 02, 2017 46.02 46.55 46.01 46.44 400,304 +0.45(+0.98%)
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.