Indicators

Integra Lifesciences (NQ: IART )

26.39 +0.41 (+1.56%)

Streaming Delayed Price Updated: 3:17 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	34.76	35.49	35.43	35.45	823,648	+0.62(+1.78%)
Mar 27, 2024	33.95	34.89	33.95	34.83	1,030,976	+1.08(+3.20%)
Mar 26, 2024	33.53	33.82	33.28	33.75	785,202	+0.35(+1.05%)
Mar 25, 2024	34.10	34.20	33.23	33.40	623,558	-0.36(-1.07%)
Mar 22, 2024	34.38	34.44	33.73	33.76	535,422	-0.67(-1.95%)
Mar 21, 2024	34.26	34.63	34.08	34.43	602,548	+0.32(+0.94%)
Mar 20, 2024	34.19	34.36	33.79	34.11	613,908	-0.21(-0.61%)
Mar 19, 2024	34.24	34.59	34.04	34.32	718,812	+0.08(+0.23%)
Mar 18, 2024	34.69	34.83	34.17	34.24	762,381	-0.46(-1.33%)
Mar 15, 2024	34.76	35.07	34.35	34.70	1,033,692	-0.15(-0.43%)
Mar 14, 2024	35.78	35.91	34.64	34.85	677,933	-0.93(-2.60%)
Mar 13, 2024	35.72	36.49	35.48	35.78	794,174	-0.10(-0.28%)
Mar 12, 2024	36.13	36.43	35.47	35.88	1,363,086	-0.34(-0.94%)
Mar 11, 2024	36.00	36.77	35.96	36.22	594,494	-0.51(-1.39%)
Mar 08, 2024	35.92	36.80	35.92	36.73	671,692	+0.63(+1.75%)
Mar 07, 2024	36.22	36.51	36.02	36.10	403,985	-0.01(-0.03%)
Mar 06, 2024	36.72	36.98	35.78	36.11	536,849	-0.45(-1.23%)
Mar 05, 2024	35.95	37.17	35.80	36.56	1,021,495	+0.63(+1.75%)
Mar 04, 2024	36.00	36.35	35.57	35.93	827,706	-0.06(-0.17%)

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.