Indicators

Integra Lifesciences (NQ: IART )

23.14 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	45.83	46.25	45.83	45.97	453,843	+0.21(+0.46%)
Apr 27, 2017	46.37	47.02	45.71	45.76	869,166	-0.05(-0.11%)
Apr 26, 2017	42.50	45.87	41.67	45.81	1,587,262	+2.07(+4.73%)
Apr 25, 2017	43.02	43.99	43.00	43.74	779,692	+0.86(+2.01%)
Apr 24, 2017	42.64	42.97	42.33	42.88	485,538	+0.77(+1.83%)
Apr 21, 2017	42.52	42.52	41.90	42.11	444,480	-0.38(-0.89%)
Apr 20, 2017	41.68	42.62	41.61	42.49	630,149	+0.89(+2.14%)
Apr 19, 2017	41.32	41.74	41.04	41.60	630,764	+0.51(+1.24%)
Apr 18, 2017	41.15	41.27	40.59	41.09	395,554	-0.23(-0.56%)
Apr 17, 2017	41.23	41.49	41.09	41.32	395,810	+0.18(+0.44%)
Apr 13, 2017	40.99	41.33	40.68	41.14	410,567	+0.13(+0.32%)
Apr 12, 2017	41.19	41.49	40.95	41.01	394,686	-0.29(-0.70%)
Apr 11, 2017	40.97	41.35	40.97	41.30	373,594	+0.18(+0.44%)
Apr 10, 2017	41.05	41.29	40.82	41.12	721,226	+0.26(+0.64%)
Apr 07, 2017	40.82	41.23	40.82	40.86	395,094	-0.12(-0.29%)
Apr 06, 2017	41.06	41.98	40.51	40.98	455,509	-0.04(-0.10%)
Apr 05, 2017	41.64	41.74	40.96	41.02	473,071	-0.43(-1.04%)
Apr 04, 2017	42.04	42.42	41.31	41.45	486,007	-0.56(-1.33%)

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.