Integra Lifesciences (NQ: IART )

68.14 USD -3.06 (-4.30%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 69.11 72.31 68.54 71.20 845,526 +1.73(+2.49%)
Jul 26, 2021 68.54 69.82 68.11 69.47 627,407 +0.97(+1.42%)
Jul 23, 2021 67.65 68.57 66.99 68.50 223,518 +1.35(+2.01%)
Jul 22, 2021 67.96 68.61 66.83 67.15 145,569 -0.99(-1.45%)
Jul 21, 2021 67.97 68.68 67.58 68.14 253,491 +0.69(+1.02%)
Jul 20, 2021 65.27 67.85 64.68 67.45 405,182 +2.48(+3.82%)
Jul 19, 2021 66.48 66.57 64.58 64.97 271,311 -2.25(-3.35%)
Jul 16, 2021 66.58 67.38 66.21 67.22 214,679 +0.66(+0.99%)
Jul 15, 2021 67.79 67.79 66.01 66.56 360,986 -1.20(-1.77%)
Jul 14, 2021 68.06 68.74 67.35 67.76 268,919 -0.07(-0.10%)
Jul 13, 2021 68.86 68.86 67.41 67.83 207,583 -1.07(-1.55%)
Jul 12, 2021 68.09 69.06 67.70 68.90 177,590 +0.46(+0.67%)
Jul 09, 2021 68.79 69.16 68.10 68.44 259,866 +0.12(+0.18%)
Jul 08, 2021 68.05 68.47 67.00 68.32 342,918 -0.17(-0.25%)
Jul 07, 2021 69.08 69.31 68.11 68.49 274,188 -0.47(-0.68%)
Jul 06, 2021 69.65 69.70 67.75 68.96 292,682 -0.94(-1.34%)
Jul 02, 2021 69.02 70.10 68.92 69.90 429,916 +0.77(+1.11%)
Jul 01, 2021 68.50 69.72 68.20 69.13 403,634 +0.89(+1.30%)
Jun 30, 2021 68.78 69.21 68.03 68.24 314,050 -0.28(-0.41%)
Jun 29, 2021 68.85 69.14 68.10 68.52 222,771 +0.00(+0.00%)
Jun 28, 2021 70.32 70.32 67.91 68.52 205,423 -1.52(-2.17%)
Jun 25, 2021 67.71 70.47 67.54 70.04 621,751 +2.59(+3.84%)
Jun 24, 2021 70.79 70.79 67.27 67.45 738,585 -3.46(-4.88%)
Jun 23, 2021 70.30 71.25 70.11 70.91 279,715 +0.48(+0.68%)
Jun 22, 2021 68.28 70.69 68.28 70.43 272,238 +0.47(+0.67%)
Jun 21, 2021 68.81 70.59 68.45 69.96 397,595 +1.24(+1.80%)
Jun 18, 2021 68.97 69.86 68.13 68.72 797,564 -0.74(-1.07%)
Jun 17, 2021 69.12 70.00 69.10 69.46 204,815 +0.01(+0.01%)
Jun 16, 2021 69.55 69.74 69.05 69.45 228,273 +0.00(+0.00%)
Jun 15, 2021 69.86 70.07 69.26 69.45 210,165 -0.15(-0.22%)
Jun 14, 2021 70.45 70.85 69.36 69.60 191,936 -0.82(-1.16%)
Jun 11, 2021 69.91 70.56 69.50 70.42 148,127 +0.64(+0.92%)
Jun 10, 2021 69.02 70.18 68.07 69.78 315,529 +1.01(+1.47%)
Jun 09, 2021 68.86 69.21 68.61 68.77 199,960 -0.06(-0.09%)
Jun 08, 2021 67.22 68.93 66.68 68.83 574,894 +1.49(+2.21%)
Jun 07, 2021 67.76 68.68 67.28 67.34 242,703 -0.22(-0.33%)
Jun 04, 2021 67.75 69.31 67.48 67.56 275,504 +0.17(+0.25%)
Jun 03, 2021 66.75 67.64 65.93 67.39 327,067 +0.60(+0.90%)
Jun 02, 2021 68.27 69.88 66.53 66.79 397,753 -1.58(-2.31%)
Jun 01, 2021 69.69 70.17 68.23 68.37 303,542 -0.68(-0.98%)
May 28, 2021 69.12 69.81 68.97 69.05 237,655 +0.09(+0.13%)
May 27, 2021 69.16 69.75 68.96 68.96 312,824 -0.26(-0.38%)
May 26, 2021 69.85 70.24 68.60 69.22 296,988 -0.83(-1.18%)
May 25, 2021 70.13 70.71 69.19 70.05 331,900 -0.06(-0.09%)
May 24, 2021 70.93 71.63 69.75 70.11 465,442 -0.18(-0.26%)
May 21, 2021 70.72 71.90 69.38 70.29 1,076,871 -0.66(-0.93%)
May 20, 2021 71.34 71.96 69.71 70.95 523,418 -0.56(-0.78%)
May 19, 2021 70.70 71.76 69.69 71.51 172,293 -0.08(-0.11%)
May 18, 2021 71.55 72.30 71.41 71.59 309,166 -0.21(-0.29%)
May 17, 2021 70.68 71.89 70.40 71.80 399,114 +1.01(+1.43%)
May 14, 2021 70.90 71.64 70.60 70.79 267,418 +0.14(+0.20%)
May 13, 2021 70.02 71.24 69.95 70.65 336,464 +0.73(+1.04%)
May 12, 2021 70.54 71.08 69.81 69.92 399,065 -1.21(-1.70%)
May 11, 2021 72.92 73.73 70.98 71.13 357,492 -2.55(-3.46%)
May 10, 2021 74.42 75.06 73.59 73.68 362,470 -0.54(-0.73%)
May 07, 2021 73.77 74.48 71.10 74.22 162,217 +0.70(+0.95%)
May 06, 2021 73.59 74.54 72.00 73.52 292,312 -0.13(-0.18%)
May 05, 2021 74.22 74.30 72.97 73.65 170,529 -0.30(-0.41%)
May 04, 2021 73.74 74.17 72.90 73.95 331,093 -0.11(-0.15%)
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.