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 (%)
Sep 30, 2002	7.800	7.964	7.550	7.945	695,200	+0.15(+1.86%)
Sep 27, 2002	7.770	7.895	7.700	7.800	571,200	+0.04(+0.52%)
Sep 26, 2002	7.820	7.860	7.600	7.760	447,800	-0.09(-1.15%)
Sep 25, 2002	7.535	7.885	7.535	7.850	623,600	+0.35(+4.67%)
Sep 24, 2002	7.800	7.925	7.425	7.500	347,000	-0.30(-3.85%)
Sep 23, 2002	7.835	7.950	7.780	7.800	613,700	-0.05(-0.64%)
Sep 20, 2002	8.000	8.045	7.750	7.851	309,916	+0.15(+1.95%)
Sep 19, 2002	7.800	7.905	7.675	7.700	401,200	-0.10(-1.35%)
Sep 18, 2002	7.600	7.900	7.600	7.805	293,488	+0.23(+3.10%)
Sep 17, 2002	7.770	7.815	7.555	7.570	132,800	-0.20(-2.57%)
Sep 16, 2002	7.756	7.865	7.710	7.770	189,070	-0.03(-0.38%)
Sep 13, 2002	7.750	7.870	7.700	7.800	362,600	+0.06(+0.84%)
Sep 12, 2002	7.875	7.875	7.675	7.735	203,976	-0.09(-1.15%)
Sep 11, 2002	7.875	7.950	7.750	7.825	261,400	-0.02(-0.32%)
Sep 10, 2002	7.845	7.895	7.725	7.850	237,000	+0.05(+0.64%)
Sep 09, 2002	7.750	7.875	7.625	7.800	356,500	+0.02(+0.26%)
Sep 06, 2002	7.679	7.850	7.655	7.780	290,000	+0.21(+2.71%)
Sep 05, 2002	7.705	7.770	7.505	7.575	151,800	-0.20(-2.57%)
Sep 04, 2002	7.525	7.825	7.525	7.775	340,800	+0.25(+3.25%)

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.