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 (%)
Dec 29, 2017		47.86	47.86	47.86	0	-1.31(-2.66%)
Dec 28, 2017	49.58	49.59	49.01	49.17	245,568	-0.26(-0.53%)
Dec 27, 2017	49.77	49.84	49.26	49.43	237,100	-0.21(-0.42%)
Dec 26, 2017	50.15	50.54	49.58	49.64	350,763	-0.54(-1.08%)
Dec 22, 2017	49.95	50.39	49.77	50.18	390,011	+0.18(+0.36%)
Dec 21, 2017	49.94	50.55	49.63	50.00	589,673	+0.09(+0.18%)
Dec 20, 2017	49.93	50.50	49.69	49.91	509,272	+0.15(+0.30%)
Dec 19, 2017	50.06	50.34	49.72	49.76	314,297	-0.21(-0.42%)
Dec 18, 2017	50.72	51.08	49.84	49.97	367,714	-0.55(-1.09%)
Dec 15, 2017	50.16	50.76	49.89	50.52	812,940	+0.38(+0.76%)
Dec 14, 2017	50.06	50.71	49.80	50.14	1,013,757	+0.13(+0.26%)
Dec 13, 2017	49.13	50.06	48.86	50.01	675,207	+0.99(+2.02%)
Dec 12, 2017	48.93	49.70	48.90	49.02	636,805	+0.19(+0.39%)
Dec 11, 2017	48.93	49.25	48.25	48.83	639,034	-0.09(-0.18%)
Dec 08, 2017	48.17	48.94	47.92	48.92	495,877	+0.84(+1.75%)
Dec 07, 2017	47.73	48.39	47.73	48.08	336,283	+0.26(+0.54%)
Dec 06, 2017	47.84	48.23	47.61	47.82	296,786	+0.06(+0.13%)
Dec 05, 2017	48.23	48.60	47.68	47.76	423,298	-0.50(-1.04%)
Dec 04, 2017	49.60	49.60	48.22	48.26	430,678	-0.83(-1.69%)

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.