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 (%)
Apr 26, 2024	28.42	28.81	28.13	28.34	446,577	-0.07(-0.25%)
Apr 25, 2024	29.27	29.27	27.18	28.41	1,581,148	-0.97(-3.30%)
Apr 24, 2024	29.12	29.39	28.72	29.38	900,280	+0.00(+0.00%)
Apr 23, 2024	29.05	29.80	28.96	29.38	1,006,634	+0.40(+1.38%)
Apr 22, 2024	28.81	29.38	28.50	28.98	1,631,061	+0.30(+1.05%)
Apr 19, 2024	31.72	31.72	27.85	28.68	2,916,233	-2.95(-9.33%)
Apr 18, 2024	31.98	32.08	31.47	31.63	508,410	-0.31(-0.97%)
Apr 17, 2024	31.93	32.34	31.82	31.94	646,197	+0.12(+0.38%)
Apr 16, 2024	31.94	32.13	31.57	31.82	705,341	-0.24(-0.75%)
Apr 15, 2024	32.86	33.04	31.93	32.06	625,348	-0.74(-2.26%)
Apr 12, 2024	32.81	32.91	32.50	32.80	619,744	-0.35(-1.06%)
Apr 11, 2024	34.41	34.41	33.12	33.15	537,888	-0.93(-2.73%)
Apr 10, 2024	33.76	34.08	33.45	34.08	634,491	-0.53(-1.53%)
Apr 09, 2024	34.39	34.79	34.39	34.61	580,966	+0.17(+0.49%)
Apr 08, 2024	34.27	34.65	34.12	34.44	487,565	+0.44(+1.29%)
Apr 05, 2024	33.68	34.32	33.57	34.00	674,584	+0.20(+0.59%)
Apr 04, 2024	34.14	34.39	33.76	33.80	547,179	-0.10(-0.29%)
Apr 03, 2024	34.80	34.80	33.67	33.90	622,268	+0.38(+1.13%)
Apr 02, 2024	34.62	34.63	33.50	33.52	505,734	-1.20(-3.46%)

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.