Indicators

Integra Lifesciences (NQ: IART )

31.94 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	69.12	69.81	68.97	69.05	237,655	+0.09(+0.13%)
May 27, 2021	69.16	69.75	68.96	68.96	312,824	-0.26(-0.38%)
May 26, 2021	69.85	70.24	68.59	69.22	296,988	-0.83(-1.18%)
May 25, 2021	70.13	70.71	69.19	70.05	331,900	-0.06(-0.09%)
May 24, 2021	70.93	71.63	69.75	70.11	465,442	-0.18(-0.26%)
May 21, 2021	70.72	71.90	69.38	70.29	1,076,871	-0.66(-0.93%)
May 20, 2021	71.34	71.96	69.71	70.95	523,418	-0.56(-0.78%)
May 19, 2021	70.70	71.76	69.69	71.51	172,293	-0.08(-0.11%)
May 18, 2021	71.55	72.30	71.41	71.59	309,166	-0.21(-0.29%)
May 17, 2021	70.68	71.89	70.40	71.80	399,114	+1.01(+1.43%)
May 14, 2021	70.90	71.64	70.60	70.79	267,418	+0.14(+0.20%)
May 13, 2021	70.02	71.24	69.95	70.65	336,464	+0.73(+1.04%)
May 12, 2021	70.54	71.08	69.81	69.92	399,065	-1.21(-1.70%)
May 11, 2021	72.92	73.73	70.98	71.13	357,492	-2.55(-3.46%)
May 10, 2021	74.42	75.06	73.59	73.68	362,470	-0.54(-0.73%)
May 07, 2021	73.77	74.48	71.10	74.22	162,217	+0.70(+0.95%)
May 06, 2021	73.59	74.54	72.00	73.52	292,312	-0.13(-0.18%)
May 05, 2021	74.22	74.30	72.97	73.65	170,529	-0.30(-0.41%)
May 04, 2021	73.74	74.17	72.90	73.95	331,093	-0.11(-0.15%)

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.