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

Integra Lifesciences (NQ: IART )

24.78 -0.73 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Dec 31, 2002 8.900 9.200 8.775 8.825 223,400 -0.02(-0.17%)
Dec 30, 2002 8.525 8.910 8.525 8.840 454,600 +0.24(+2.80%)
Dec 27, 2002 8.600 8.650 8.485 8.600 126,800 -0.07(-0.81%)
Dec 26, 2002 8.550 8.700 8.550 8.670 175,800 +0.20(+2.36%)
Dec 24, 2002 8.675 8.825 8.470 8.470 65,000 -0.20(-2.31%)
Dec 23, 2002 8.625 8.800 8.475 8.670 219,400 +0.11(+1.23%)
Dec 20, 2002 8.625 8.800 8.500 8.565 270,800 +0.06(+0.76%)
Dec 19, 2002 8.810 8.850 8.500 8.500 219,600 -0.22(-2.52%)
Dec 18, 2002 8.925 9.035 8.650 8.720 254,000 -0.23(-2.57%)
Dec 17, 2002 8.730 8.995 8.705 8.950 139,800 +0.15(+1.71%)
Dec 16, 2002 8.685 8.875 8.555 8.800 200,200 +0.12(+1.38%)
Dec 13, 2002 8.505 8.825 8.505 8.680 340,600 +0.17(+2.00%)
Dec 12, 2002 8.865 8.895 8.400 8.510 454,800 -0.31(-3.56%)
Dec 11, 2002 8.680 8.925 8.630 8.825 291,200 +0.20(+2.31%)
Dec 10, 2002 8.590 8.930 8.590 8.625 190,600 +0.07(+0.82%)
Dec 09, 2002 8.825 9.045 8.500 8.555 288,600 -0.33(-3.76%)
Dec 06, 2002 8.630 8.900 8.630 8.889 136,000 +0.26(+3.01%)
Dec 05, 2002 8.650 8.805 8.630 8.630 103,400 -0.02(-0.23%)
Dec 04, 2002 8.645 8.800 8.450 8.650 182,600 +0.05(+0.57%)
Dec 03, 2002 8.525 8.725 8.375 8.601 246,000 +0.05(+0.60%)
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.