Indicators

Integra Lifesciences (NQ: IART )

23.14 -5.75 (-19.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	55.06	55.48	54.60	55.09	332,701	+0.09(+0.16%)
Feb 27, 2019	54.98	55.62	54.87	55.00	376,587	-0.11(-0.20%)
Feb 26, 2019	55.80	56.44	54.44	55.11	333,077	-0.85(-1.52%)
Feb 25, 2019	55.52	56.16	55.25	55.96	565,552	+1.08(+1.97%)
Feb 22, 2019	56.89	56.89	53.96	54.88	527,800	-0.70(-1.26%)
Feb 21, 2019	55.00	57.00	54.72	55.58	1,021,573	+3.65(+7.03%)
Feb 20, 2019	51.26	51.97	50.68	51.93	763,689	+0.76(+1.49%)
Feb 19, 2019	50.66	51.40	50.44	51.17	362,112	+0.11(+0.22%)
Feb 15, 2019	50.92	51.25	50.45	51.06	412,600	+0.41(+0.81%)
Feb 14, 2019	50.04	50.88	50.02	50.65	387,343	+0.52(+1.04%)
Feb 13, 2019	50.64	50.68	49.73	50.13	422,699	-0.41(-0.81%)
Feb 12, 2019	49.72	50.59	49.50	50.54	266,463	+1.11(+2.25%)
Feb 11, 2019	49.19	49.76	48.98	49.43	251,830	+0.40(+0.82%)
Feb 08, 2019	48.54	49.10	48.20	49.03	280,400	+0.30(+0.62%)
Feb 07, 2019	48.27	48.80	48.05	48.73	210,791	+0.19(+0.39%)
Feb 06, 2019	48.60	48.72	48.08	48.54	229,630	-0.11(-0.23%)
Feb 05, 2019	48.25	48.75	48.25	48.65	491,716	+0.54(+1.12%)
Feb 04, 2019	47.35	48.16	46.95	48.11	328,013	+0.70(+1.48%)

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.