Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 40.99 41.38 40.07 40.15 519,492 -0.72(-1.76%)
Jan 30, 2024 41.78 41.90 40.84 40.87 309,084 -1.01(-2.41%)
Jan 29, 2024 41.74 41.89 41.50 41.88 395,252 +0.04(+0.10%)
Jan 26, 2024 42.04 42.30 41.53 41.84 258,140 +0.05(+0.12%)
Jan 25, 2024 41.92 42.12 41.48 41.79 188,404 +0.36(+0.87%)
Jan 24, 2024 42.73 42.89 41.40 41.43 288,654 -0.78(-1.85%)
Jan 23, 2024 43.39 43.39 42.20 42.21 286,685 -0.90(-2.09%)
Jan 22, 2024 42.81 43.97 42.66 43.11 425,269 +0.72(+1.70%)
Jan 19, 2024 42.56 43.12 41.17 42.39 341,123 +0.00(+0.00%)
Jan 18, 2024 42.06 42.58 41.75 42.39 302,297 +0.50(+1.19%)
Jan 17, 2024 41.43 42.09 41.20 41.89 488,347 -0.11(-0.26%)
Jan 16, 2024 42.61 42.55 41.80 42.00 588,929 -0.94(-2.19%)
Jan 12, 2024 43.78 44.00 42.66 42.94 702,494 -0.39(-0.90%)
Jan 11, 2024 43.31 43.49 42.77 43.33 650,442 -0.19(-0.44%)
Jan 10, 2024 43.58 43.82 42.61 43.52 535,700 +0.06(+0.14%)
Jan 09, 2024 42.78 44.05 42.78 43.46 419,656 +0.15(+0.35%)
Jan 08, 2024 42.11 43.40 42.11 43.31 380,488 +1.25(+2.97%)
Jan 05, 2024 41.38 42.28 40.91 42.06 860,385 +0.65(+1.57%)
Jan 04, 2024 40.65 41.61 40.26 41.41 891,942 +0.61(+1.50%)
Jan 03, 2024 42.67 42.67 40.73 40.80 734,238 -2.45(-5.66%)
Jan 02, 2024 43.30 44.07 43.04 43.25 402,940 -0.30(-0.69%)
Dec 29, 2023 43.80 43.89 43.33 43.55 530,377 -0.38(-0.87%)
Dec 28, 2023 43.57 44.05 43.42 43.93 239,480 +0.05(+0.11%)
Dec 27, 2023 44.53 44.88 43.70 43.88 309,795 -0.50(-1.13%)
Dec 26, 2023 44.63 44.70 44.17 44.38 358,466 -0.21(-0.47%)
Dec 22, 2023 44.65 45.11 44.11 44.59 418,228 +0.23(+0.52%)
Dec 21, 2023 43.57 44.37 43.31 44.36 309,692 +1.22(+2.83%)
Dec 20, 2023 43.43 43.89 43.11 43.14 605,108 -0.28(-0.64%)
Dec 19, 2023 43.11 43.46 42.94 43.42 423,620 +0.62(+1.45%)
Dec 18, 2023 43.00 43.07 42.51 42.80 584,950 +0.03(+0.07%)
Dec 15, 2023 43.58 43.73 42.31 42.77 1,330,221 -0.75(-1.72%)
Dec 14, 2023 43.11 43.98 43.01 43.52 724,147 +0.95(+2.23%)
Dec 13, 2023 41.39 42.58 40.36 42.57 830,778 +1.65(+4.03%)
Dec 12, 2023 41.60 41.60 40.91 40.92 423,064 -0.68(-1.63%)
Dec 11, 2023 41.26 41.77 41.16 41.60 346,746 +0.33(+0.80%)
Dec 08, 2023 41.31 41.38 40.72 41.27 286,311 -0.04(-0.10%)
Dec 07, 2023 41.12 41.48 40.51 41.31 565,964 +0.38(+0.93%)
Dec 06, 2023 41.74 42.09 40.76 40.93 860,894 -0.58(-1.40%)
Dec 05, 2023 41.92 42.49 40.15 41.51 946,333 +1.13(+2.80%)
Dec 04, 2023 40.89 41.05 39.96 40.38 508,339 -0.64(-1.56%)
Dec 01, 2023 39.17 41.20 38.98 41.02 1,156,040 +1.83(+4.67%)
Nov 30, 2023 39.23 39.90 38.62 39.19 653,146 +0.04(+0.10%)
Nov 29, 2023 38.74 39.97 37.05 39.15 700,751 +0.09(+0.23%)
Nov 28, 2023 38.55 39.30 38.43 39.06 731,171 +0.38(+0.98%)
Nov 27, 2023 39.39 39.50 38.63 38.68 430,071 -0.87(-2.20%)
Nov 24, 2023 39.16 39.58 39.07 39.55 176,126 +0.41(+1.05%)
Nov 22, 2023 39.00 39.48 38.88 39.14 345,904 +0.48(+1.24%)
Nov 21, 2023 38.63 38.91 38.44 38.66 669,472 -0.04(-0.10%)
Nov 20, 2023 38.73 39.05 38.52 38.70 464,334 -0.05(-0.13%)
Nov 17, 2023 39.52 39.63 38.41 38.75 445,204 -0.33(-0.84%)
Nov 16, 2023 39.27 39.56 38.82 39.08 317,051 -0.24(-0.61%)
Nov 15, 2023 39.12 39.82 39.09 39.32 481,906 +0.12(+0.31%)
Nov 14, 2023 38.07 39.55 38.07 39.20 606,204 +2.60(+7.10%)
Nov 13, 2023 36.16 36.97 36.16 36.60 493,054 +0.44(+1.22%)
Nov 10, 2023 36.67 37.10 35.81 36.16 558,919 -0.30(-0.82%)
Nov 09, 2023 37.61 37.61 36.34 36.46 581,929 -0.99(-2.64%)
Nov 08, 2023 38.06 38.06 37.20 37.45 466,076 -0.48(-1.27%)
Nov 07, 2023 38.18 38.40 37.76 37.93 593,035 -0.22(-0.58%)
Nov 06, 2023 38.84 38.89 37.95 38.15 514,509 -0.60(-1.55%)
Nov 03, 2023 38.46 39.06 38.10 38.75 604,377 +0.95(+2.51%)
Nov 02, 2023 37.20 37.92 37.20 37.80 671,030 +0.95(+2.58%)
Nov 01, 2023 36.01 36.98 35.78 36.85 602,877 +0.89(+2.47%)
Oct 31, 2023 35.22 36.14 35.22 35.96 652,839 +0.90(+2.57%)
Oct 30, 2023 34.57 35.37 34.03 35.06 723,799 +0.85(+2.48%)
Oct 27, 2023 35.69 35.92 34.05 34.21 871,732 -1.32(-3.72%)
Oct 26, 2023 35.05 36.09 34.84 35.53 846,784 +0.19(+0.52%)
Oct 25, 2023 35.04 36.05 33.44 35.34 1,452,745 -1.86(-4.99%)
Oct 24, 2023 37.17 37.57 36.90 37.20 814,861 +0.03(+0.08%)
Oct 23, 2023 37.90 37.97 36.96 37.17 815,380 -0.77(-2.03%)
Oct 20, 2023 38.05 38.39 37.38 37.94 524,768 +0.06(+0.16%)
Oct 19, 2023 38.90 38.97 37.80 37.88 1,162,142 -0.94(-2.42%)
Oct 18, 2023 38.61 39.34 38.48 38.82 531,116 +0.08(+0.21%)
Oct 17, 2023 38.07 39.31 37.74 38.74 1,071,938 +0.36(+0.94%)
Oct 16, 2023 38.60 38.72 38.05 38.38 758,956 +0.11(+0.29%)
Oct 13, 2023 37.92 38.39 37.88 38.27 769,783 +0.34(+0.90%)
Oct 12, 2023 38.33 38.65 37.63 37.93 820,023 -0.41(-1.07%)
Oct 11, 2023 38.40 39.24 37.73 38.34 844,011 -0.24(-0.62%)
Oct 10, 2023 38.29 38.76 38.17 38.58 435,646 +0.33(+0.86%)
Oct 09, 2023 37.89 38.50 37.77 38.25 416,464 +0.04(+0.10%)
Oct 06, 2023 37.75 38.58 37.59 38.21 668,566 +0.47(+1.25%)
Oct 05, 2023 37.86 38.22 37.37 37.74 502,218 +0.20(+0.53%)
Oct 04, 2023 37.94 37.98 37.30 37.54 494,532 -0.18(-0.48%)
Oct 03, 2023 37.68 37.95 37.23 37.72 558,441 -0.29(-0.76%)
Oct 02, 2023 38.19 38.35 37.73 38.01 772,261 -0.18(-0.47%)
Sep 29, 2023 38.81 38.85 38.15 38.19 567,220 -0.31(-0.81%)
Sep 28, 2023 37.99 38.63 37.99 38.50 490,707 +0.70(+1.85%)
Sep 27, 2023 38.35 38.48 37.42 37.80 501,477 -0.25(-0.66%)
Sep 26, 2023 38.04 38.53 37.93 38.05 710,888 -0.26(-0.68%)
Sep 25, 2023 38.31 38.44 38.27 38.31 432,360 -0.25(-0.65%)
Sep 22, 2023 38.93 39.06 38.52 38.56 503,444 -0.16(-0.41%)
Sep 21, 2023 38.52 39.05 38.48 38.72 446,146 -0.20(-0.51%)
Sep 20, 2023 39.49 39.67 38.91 38.92 469,602 -0.35(-0.89%)
Sep 19, 2023 39.21 39.44 39.21 39.27 339,340 +0.01(+0.03%)
Sep 18, 2023 39.60 39.69 39.07 39.26 478,415 -0.37(-0.93%)
Sep 15, 2023 39.68 39.93 39.35 39.63 1,514,968 -0.08(-0.20%)
Sep 14, 2023 39.38 39.91 39.23 39.71 622,110 +0.60(+1.53%)
Sep 13, 2023 39.20 39.44 39.05 39.11 428,736 -0.01(-0.03%)
Sep 12, 2023 39.21 39.38 38.91 39.12 492,091 -0.36(-0.91%)
Sep 11, 2023 39.13 39.62 38.26 39.48 606,303 +0.71(+1.83%)
Sep 08, 2023 38.59 39.30 38.19 38.77 1,082,679 +0.31(+0.81%)
Sep 07, 2023 41.23 41.23 38.22 38.46 1,485,857 -2.94(-7.10%)
Sep 06, 2023 41.50 41.59 41.03 41.40 514,713 -0.15(-0.36%)
Sep 05, 2023 42.73 42.73 41.35 41.55 531,535 -1.21(-2.83%)
Sep 01, 2023 42.89 43.14 42.57 42.76 297,656 +0.22(+0.52%)
Aug 31, 2023 43.54 43.60 42.45 42.54 448,349 -0.98(-2.25%)
Aug 30, 2023 43.26 44.20 43.09 43.52 415,000 +0.26(+0.60%)
Aug 29, 2023 42.33 43.43 41.52 43.26 614,971 +0.96(+2.27%)
Aug 28, 2023 41.93 42.54 41.62 42.30 724,991 +0.71(+1.71%)
Aug 25, 2023 41.13 41.67 41.01 41.59 652,279 +0.56(+1.36%)
Aug 24, 2023 42.00 42.35 41.03 41.03 500,264 -1.47(-3.46%)
Aug 23, 2023 42.49 42.97 42.35 42.50 365,793 +0.13(+0.31%)
Aug 22, 2023 42.21 42.66 42.14 42.37 556,041 +0.27(+0.64%)
Aug 21, 2023 42.42 42.82 41.99 42.10 798,287 -0.27(-0.64%)
Aug 18, 2023 42.93 43.07 42.29 42.37 562,088 -0.74(-1.72%)
Aug 17, 2023 43.11 43.99 42.77 43.11 439,643 -0.02(-0.05%)
Aug 16, 2023 43.63 44.15 43.11 43.13 423,013 -0.41(-0.94%)
Aug 15, 2023 43.35 43.84 43.12 43.54 306,566 -0.06(-0.14%)
Aug 14, 2023 43.49 43.81 43.24 43.60 331,284 -0.06(-0.14%)
Aug 11, 2023 43.89 43.99 43.50 43.66 378,936 -0.42(-0.95%)
Aug 10, 2023 44.53 44.82 43.98 44.08 313,284 -0.18(-0.41%)
Aug 09, 2023 44.75 45.01 44.15 44.26 375,845 -0.49(-1.09%)
Aug 08, 2023 45.02 45.02 44.06 44.75 522,492 -0.68(-1.50%)
Aug 07, 2023 44.98 45.65 44.62 45.43 434,491 +0.59(+1.32%)
Aug 04, 2023 44.72 45.35 44.53 44.84 480,145 +0.08(+0.18%)
Aug 03, 2023 44.38 44.80 43.99 44.76 539,808 +0.28(+0.63%)
Aug 02, 2023 44.50 44.62 43.90 44.48 873,513 -0.47(-1.05%)
Aug 01, 2023 45.47 45.54 44.72 44.95 696,998 -0.52(-1.14%)
Jul 31, 2023 45.52 46.09 45.25 45.47 725,398 -0.03(-0.07%)
Jul 28, 2023 44.67 45.69 44.38 45.50 1,003,352 +0.96(+2.16%)
Jul 27, 2023 45.60 46.75 44.04 44.54 2,578,324 -1.01(-2.22%)
Jul 26, 2023 45.95 46.47 45.33 45.55 908,994 -0.42(-0.91%)
Jul 25, 2023 45.58 46.40 45.21 45.97 1,087,029 +0.28(+0.61%)
Jul 24, 2023 45.56 45.97 45.42 45.69 764,469 +0.33(+0.73%)
Jul 21, 2023 44.79 45.54 44.35 45.36 757,916 +0.81(+1.82%)
Jul 20, 2023 45.07 45.15 44.32 44.55 494,855 -0.40(-0.89%)
Jul 19, 2023 43.83 45.48 43.60 44.95 1,212,423 +1.31(+3.00%)
Jul 18, 2023 42.99 43.88 42.86 43.64 614,741 +0.60(+1.39%)
Jul 17, 2023 42.92 43.17 42.53 43.04 576,980 +0.08(+0.19%)
Jul 14, 2023 43.00 43.35 42.61 42.96 798,874 -0.03(-0.07%)
Jul 13, 2023 42.92 43.31 42.76 42.99 458,458 +0.08(+0.19%)
Jul 12, 2023 42.82 43.18 41.95 42.91 940,889 +1.61(+3.90%)
Jul 11, 2023 40.90 41.39 40.76 41.30 317,849 +0.55(+1.35%)
Jul 10, 2023 40.09 40.82 40.09 40.75 471,485 +0.52(+1.29%)
Jul 07, 2023 40.02 40.62 40.02 40.23 533,297 +0.32(+0.80%)
Jul 06, 2023 39.96 40.63 39.61 39.91 962,612 -0.57(-1.41%)
Jul 05, 2023 40.92 40.92 40.33 40.48 496,410 -0.52(-1.27%)
Jul 03, 2023 40.87 41.18 40.79 41.00 276,927 -0.13(-0.32%)
Jun 30, 2023 41.10 41.40 40.73 41.13 323,965 +0.37(+0.91%)
Jun 29, 2023 40.12 40.80 39.97 40.76 573,537 +0.56(+1.39%)
Jun 28, 2023 40.89 40.95 40.00 40.20 755,347 -0.80(-1.95%)
Jun 27, 2023 40.39 41.15 39.80 41.00 466,182 +0.65(+1.61%)
Jun 26, 2023 39.44 40.48 39.39 40.35 602,499 +0.80(+2.02%)
Jun 23, 2023 39.97 40.30 39.44 39.55 824,075 -0.64(-1.59%)
Jun 22, 2023 40.67 40.74 40.17 40.19 593,698 -0.55(-1.35%)
Jun 21, 2023 40.51 40.91 40.26 40.74 716,614 +0.08(+0.20%)
Jun 20, 2023 40.95 41.11 40.54 40.66 667,590 -0.78(-1.88%)
Jun 16, 2023 41.51 41.57 41.20 41.44 1,056,174 +0.17(+0.41%)
Jun 15, 2023 40.77 41.45 40.50 41.27 732,530 -9.10(-18.07%)
May 08, 2023 50.94 51.12 49.86 50.37 409,539 -0.37(-0.73%)
May 05, 2023 50.63 50.83 49.92 50.74 571,183 +0.54(+1.08%)
May 04, 2023 51.04 51.04 49.90 50.20 648,189 -1.15(-2.24%)
May 03, 2023 52.61 53.17 51.29 51.35 810,586 -0.90(-1.72%)
May 02, 2023 55.42 55.45 52.22 52.25 844,204 -3.38(-6.08%)
May 01, 2023 55.26 56.21 54.93 55.63 457,864 +0.31(+0.56%)
Apr 28, 2023 54.86 55.81 54.86 55.32 507,462 +0.10(+0.18%)
Apr 27, 2023 54.00 55.51 53.77 55.22 618,939 +1.02(+1.88%)
Apr 26, 2023 56.41 56.41 52.78 54.20 2,068,116 -4.66(-7.92%)
Apr 25, 2023 58.28 59.10 58.28 58.86 584,563 +0.08(+0.14%)
Apr 24, 2023 58.41 58.97 58.20 58.78 493,080 +0.56(+0.96%)
Apr 21, 2023 58.39 58.61 57.91 58.22 296,641 +0.02(+0.03%)
Apr 20, 2023 57.72 58.41 57.52 58.20 306,435 +0.20(+0.34%)
Apr 19, 2023 57.52 58.47 57.52 58.00 421,844 +0.23(+0.40%)
Apr 18, 2023 59.11 59.11 57.75 57.77 310,256 -0.98(-1.67%)
Apr 17, 2023 58.92 59.30 58.40 58.75 421,899 -0.23(-0.39%)
Apr 14, 2023 58.90 59.33 58.58 58.98 310,350 +0.09(+0.15%)
Apr 13, 2023 58.04 58.93 57.74 58.89 527,093 +1.20(+2.08%)
Apr 12, 2023 58.43 58.84 57.62 57.69 373,563 -0.37(-0.64%)
Apr 11, 2023 57.52 58.24 57.52 58.06 274,360 +0.69(+1.20%)
Apr 10, 2023 57.24 57.47 56.80 57.37 307,936 -0.01(-0.02%)
Apr 06, 2023 57.72 58.03 57.29 57.38 337,829 -0.14(-0.24%)
Apr 05, 2023 57.13 57.66 56.97 57.52 333,140 +0.41(+0.72%)
Apr 04, 2023 56.72 57.43 56.72 57.11 250,475 +0.26(+0.46%)
Apr 03, 2023 57.25 57.51 56.59 56.85 271,386 -0.56(-0.98%)
Mar 31, 2023 56.73 57.46 56.55 57.41 324,124 +0.89(+1.57%)
Mar 30, 2023 55.90 56.63 55.43 56.52 399,110 +1.08(+1.95%)
Mar 29, 2023 55.81 56.22 55.22 55.44 403,311 -0.04(-0.07%)
Mar 28, 2023 54.74 55.55 54.74 55.48 364,856 +0.44(+0.80%)
Mar 27, 2023 55.44 55.55 54.98 55.04 269,324 +0.09(+0.16%)
Mar 24, 2023 53.96 55.26 53.66 54.95 441,041 +0.74(+1.37%)
Mar 23, 2023 53.88 54.48 53.68 54.21 669,365 +0.73(+1.36%)
Mar 22, 2023 54.68 54.99 53.44 53.48 314,207 -1.30(-2.37%)
Mar 21, 2023 54.43 54.92 53.98 54.78 527,339 +0.75(+1.39%)
Mar 20, 2023 53.91 54.84 53.61 54.03 478,747 +0.59(+1.10%)
Mar 17, 2023 54.26 54.41 53.31 53.44 873,748 -0.98(-1.80%)
Mar 16, 2023 52.50 54.55 52.50 54.42 356,661 +1.33(+2.51%)
Mar 15, 2023 52.74 53.36 52.52 53.09 475,741 -1.00(-1.85%)
Mar 14, 2023 53.80 54.78 53.27 54.09 599,646 +1.48(+2.81%)
Mar 13, 2023 52.52 53.54 52.30 52.61 387,494 -0.26(-0.49%)
Mar 10, 2023 53.42 53.42 52.13 52.87 758,959 -0.74(-1.38%)
Mar 09, 2023 54.14 54.58 53.57 53.61 413,984 -0.30(-0.56%)
Mar 08, 2023 54.39 54.45 53.68 53.91 428,755 -0.36(-0.66%)
Mar 07, 2023 54.59 55.17 53.95 54.27 571,093 -0.30(-0.55%)
Mar 06, 2023 55.54 55.76 54.19 54.57 640,778 -1.23(-2.20%)
Mar 03, 2023 55.46 55.94 55.16 55.80 707,116 +0.71(+1.29%)
Mar 02, 2023 54.58 55.25 54.15 55.09 658,486 +0.27(+0.49%)
Mar 01, 2023 56.73 56.73 54.63 54.82 607,670 -0.80(-1.44%)
Feb 28, 2023 57.03 57.60 55.54 55.62 712,849 -1.54(-2.69%)
Feb 27, 2023 57.15 57.51 56.68 57.16 471,374 +0.43(+0.76%)
Feb 24, 2023 56.21 56.83 54.82 56.73 527,922 -0.09(-0.16%)
Feb 23, 2023 56.40 57.27 55.69 56.82 444,079 +0.77(+1.37%)
Feb 22, 2023 55.37 56.67 54.78 56.05 735,786 -0.66(-1.16%)
Feb 21, 2023 57.24 57.24 55.82 56.71 858,186 -0.83(-1.44%)
Feb 17, 2023 57.12 57.83 56.77 57.54 363,975 +0.26(+0.45%)
Feb 16, 2023 56.99 57.84 56.07 57.28 567,507 -0.54(-0.93%)
Feb 15, 2023 57.64 58.35 57.09 57.82 771,782 -0.17(-0.29%)
Feb 14, 2023 57.95 58.81 57.72 57.99 469,011 -0.34(-0.58%)
Feb 13, 2023 58.04 58.37 57.43 58.33 441,448 +0.30(+0.52%)
Feb 10, 2023 57.80 58.22 57.55 58.03 484,629 -0.03(-0.05%)
Feb 09, 2023 59.40 59.52 57.73 58.06 653,388 -1.42(-2.39%)
Feb 08, 2023 58.75 59.64 58.19 59.48 512,353 +0.31(+0.52%)
Feb 07, 2023 57.78 59.42 57.35 59.17 357,286 +1.13(+1.95%)
Feb 06, 2023 59.22 59.66 57.87 58.04 241,905 -1.57(-2.63%)
Feb 03, 2023 59.92 60.65 58.91 59.61 373,124 -0.88(-1.45%)
Feb 02, 2023 58.91 60.69 58.83 60.49 632,553 +1.92(+3.28%)
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.