Integra Lifesciences (NQ: IART )

72.33 USD +1.20 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 17.76 18.20 17.73 18.07 335,254 +0.02(+0.08%)
Jul 29, 2010 17.50 18.38 17.23 18.05 703,600 +1.04(+6.08%)
Jul 28, 2010 17.56 17.70 16.96 17.01 753,458 -0.63(-3.57%)
Jul 27, 2010 17.70 17.93 17.61 17.64 379,784 +0.07(+0.37%)
Jul 26, 2010 17.18 17.67 17.18 17.58 364,520 +0.44(+2.60%)
Jul 23, 2010 16.91 17.27 16.82 17.14 493,160 +0.21(+1.21%)
Jul 22, 2010 17.50 17.70 16.90 16.93 939,254 -0.43(-2.45%)
Jul 21, 2010 18.39 18.40 17.33 17.36 372,348 -0.92(-5.03%)
Jul 20, 2010 18.00 18.30 17.92 18.27 144,290 +0.09(+0.49%)
Jul 19, 2010 18.21 18.35 17.98 18.18 182,752 -0.03(-0.16%)
Jul 16, 2010 18.82 18.89 18.20 18.21 273,272 -0.71(-3.78%)
Jul 15, 2010 18.80 19.00 18.63 18.93 230,200 +0.10(+0.50%)
Jul 14, 2010 18.66 18.84 18.47 18.83 227,432 +0.06(+0.35%)
Jul 13, 2010 18.55 18.83 18.26 18.77 279,880 +0.48(+2.62%)
Jul 12, 2010 18.56 18.66 18.27 18.29 286,196 -0.27(-1.48%)
Jul 09, 2010 18.55 18.75 18.44 18.57 188,814 +0.02(+0.08%)
Jul 08, 2010 18.70 18.98 18.48 18.55 329,316 -0.05(-0.27%)
Jul 07, 2010 18.20 18.64 18.09 18.60 366,334 +0.46(+2.56%)
Jul 06, 2010 18.45 18.63 18.07 18.14 356,932 -0.18(-1.01%)
Jul 02, 2010 18.34 18.55 18.24 18.32 293,718 +0.06(+0.30%)
Jul 01, 2010 18.54 18.54 18.00 18.26 380,544 -0.24(-1.27%)
Jun 30, 2010 18.84 18.93 18.41 18.50 321,062 -0.29(-1.52%)
Jun 29, 2010 19.13 19.22 18.68 18.79 298,988 -0.44(-2.29%)
Jun 25, 2010 19.04 19.25 18.90 19.23 1,016,810 +0.14(+0.73%)
Jun 24, 2010 19.27 19.46 19.07 19.08 217,850 -0.32(-1.65%)
Jun 23, 2010 19.50 19.79 19.20 19.41 191,432 -0.14(-0.72%)
Jun 22, 2010 19.93 20.22 19.51 19.55 138,770 -0.31(-1.56%)
Jun 21, 2010 20.09 20.11 19.77 19.86 185,900 -0.04(-0.20%)
Jun 18, 2010 20.13 20.24 19.89 19.89 379,162 -0.10(-0.50%)
Jun 17, 2010 19.86 20.14 19.78 20.00 238,644 +0.15(+0.76%)
Jun 16, 2010 19.70 19.92 19.41 19.84 243,540 +0.09(+0.46%)
Jun 15, 2010 19.55 19.89 19.39 19.75 199,860 +0.35(+1.83%)
Jun 14, 2010 19.42 19.74 19.29 19.40 230,694 +0.22(+1.12%)
Jun 11, 2010 18.68 19.23 18.66 19.18 177,288 +0.27(+1.43%)
Jun 10, 2010 19.05 19.18 18.67 18.92 326,852 +0.09(+0.48%)
Jun 09, 2010 19.04 19.24 18.63 18.83 287,494 -0.14(-0.76%)
Jun 08, 2010 18.95 19.12 18.75 18.97 360,098 +0.04(+0.21%)
Jun 07, 2010 19.30 19.39 18.88 18.93 428,948 -0.24(-1.23%)
Jun 04, 2010 19.89 19.95 19.01 19.17 314,230 -0.99(-4.91%)
Jun 03, 2010 19.96 20.41 19.95 20.16 286,912 +0.33(+1.66%)
Jun 02, 2010 19.38 19.89 19.11 19.83 296,380 +0.65(+3.39%)
Jun 01, 2010 19.60 20.09 19.15 19.17 2,745,558 -0.53(-2.66%)
May 28, 2010 19.85 19.89 19.53 19.70 192,148 -0.15(-0.74%)
May 27, 2010 19.73 19.96 19.64 19.85 250,032 +0.44(+2.28%)
May 26, 2010 19.72 19.89 19.38 19.41 418,152 -0.15(-0.77%)
May 25, 2010 19.48 19.57 19.25 19.55 315,288 -0.16(-0.81%)
May 24, 2010 19.88 20.08 19.68 19.71 201,402 -0.20(-1.00%)
May 21, 2010 20.16 20.19 19.81 19.92 645,794 -0.35(-1.73%)
May 20, 2010 20.39 20.76 20.25 20.26 585,002 -0.61(-2.92%)
May 19, 2010 20.75 21.01 20.58 20.88 309,966 +0.05(+0.24%)
May 18, 2010 21.38 21.39 20.75 20.83 119,508 -0.32(-1.54%)
May 17, 2010 20.92 21.17 20.65 21.15 326,816 +0.22(+1.05%)
May 14, 2010 21.08 21.08 20.70 20.93 372,244 -0.27(-1.27%)
May 13, 2010 21.32 21.57 21.14 21.20 120,770 -0.23(-1.07%)
May 12, 2010 20.83 21.45 20.68 21.43 193,646 +0.69(+3.35%)
May 11, 2010 20.86 20.88 20.54 20.74 357,418 -0.18(-0.88%)
May 10, 2010 20.80 20.99 20.50 20.92 364,956 +0.93(+4.65%)
May 07, 2010 20.26 20.29 19.46 19.99 608,580 -0.24(-1.19%)
May 06, 2010 21.25 21.25 19.27 20.23 261,220 -0.92(-4.35%)
May 05, 2010 20.59 21.27 20.48 21.15 595,970 +0.43(+2.10%)
May 04, 2010 21.40 21.40 20.60 20.71 671,832 -0.79(-3.67%)
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.