Indicators

Integra Lifesciences (NQ: IART )

28.34 -0.07 (-0.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	55.87	55.87	54.85	55.04	390,485	-1.25(-2.22%)
Jul 28, 2022	56.71	57.68	55.74	56.29	440,397	-0.24(-0.42%)
Jul 27, 2022	56.90	57.69	55.12	56.53	801,608	-0.64(-1.12%)
Jul 26, 2022	55.18	57.53	54.57	57.17	1,148,825	+1.77(+3.19%)
Jul 25, 2022	54.61	55.63	54.55	55.40	491,149	+1.05(+1.93%)
Jul 22, 2022	55.26	55.58	54.24	54.35	369,090	-0.95(-1.72%)
Jul 21, 2022	54.50	55.38	53.89	55.30	267,145	+0.84(+1.54%)
Jul 20, 2022	54.29	54.66	53.76	54.46	256,838	-0.06(-0.11%)
Jul 19, 2022	53.68	54.57	53.51	54.52	286,654	+1.50(+2.83%)
Jul 18, 2022	53.52	53.98	52.83	53.02	404,650	+0.01(+0.02%)
Jul 15, 2022	52.17	53.01	51.78	53.01	364,379	+1.43(+2.77%)
Jul 14, 2022	51.84	52.10	51.21	51.58	424,871	-0.89(-1.70%)
Jul 13, 2022	51.99	52.74	51.70	52.47	554,237	+0.08(+0.15%)
Jul 12, 2022	52.00	52.44	51.77	52.39	677,546	-0.03(-0.06%)
Jul 11, 2022	53.36	53.62	52.23	52.42	566,653	-1.17(-2.18%)
Jul 08, 2022	54.14	54.30	53.07	53.59	885,930	-0.59(-1.09%)
Jul 07, 2022	54.45	56.36	54.02	54.18	524,450	-0.18(-0.33%)
Jul 06, 2022	54.45	56.05	53.83	54.36	649,045	+0.07(+0.13%)
Jul 05, 2022	54.40	54.55	53.22	54.29	622,929	-0.71(-1.29%)

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.