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

Integra Lifesciences (NQ: IART )

28.68 -2.95 (-9.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jul 31, 2002 8.499 8.618 8.150 8.300 283,800 -0.21(-2.41%)
Jul 30, 2002 8.200 8.505 8.050 8.505 279,840 +0.38(+4.68%)
Jul 29, 2002 8.000 8.250 7.900 8.125 670,940 +0.12(+1.56%)
Jul 26, 2002 7.925 8.050 7.695 8.000 328,400 +0.03(+0.31%)
Jul 25, 2002 7.825 8.000 7.775 7.975 701,268 +0.02(+0.31%)
Jul 24, 2002 8.095 8.095 7.675 7.950 382,200 -0.01(-0.19%)
Jul 23, 2002 8.460 8.595 7.585 7.965 620,800 -0.54(-6.29%)
Jul 22, 2002 9.135 9.135 8.341 8.500 566,400 -0.50(-5.56%)
Jul 19, 2002 8.755 9.030 8.390 9.000 313,800 -0.19(-2.07%)
Jul 17, 2002 9.125 9.545 8.675 9.190 518,400 -0.24(-2.49%)
Jul 12, 2002 9.250 9.555 9.015 9.425 329,200 +0.19(+2.00%)
Jul 11, 2002 8.855 9.240 8.760 9.240 304,400 +0.27(+2.95%)
Jul 10, 2002 9.200 9.200 8.580 8.975 861,800 -0.03(-0.33%)
Jul 09, 2002 9.015 9.270 9.000 9.005 331,800 -0.01(-0.11%)
Jul 08, 2002 9.110 9.110 9.015 9.015 418,200 -0.09(-1.04%)
Jul 05, 2002 9.135 9.335 8.955 9.110 185,400 +0.16(+1.79%)
Jul 04, 2002 10.05 10.05 8.675 8.950 2,031,800 +0.00(+0.00%)
Jul 03, 2002 10.05 10.05 8.675 8.950 2,031,800 -1.15(-11.39%)
Jul 02, 2002 10.00 10.54 9.700 10.10 590,200 +0.11(+1.05%)
Jul 01, 2002 10.90 10.90 9.885 9.995 192,400 -0.88(-8.09%)
Jun 28, 2002 10.70 10.88 10.50 10.88 686,000 +0.26(+2.40%)
Jun 27, 2002 10.57 10.69 10.38 10.62 756,800 +0.17(+1.68%)
Jun 26, 2002 9.690 10.74 9.630 10.45 655,000 +0.09(+0.87%)
Jun 25, 2002 10.10 10.60 9.950 10.36 291,600 +0.15(+1.47%)
Jun 21, 2002 10.45 10.50 10.28 10.21 211,000 -0.19(-1.78%)
Jun 20, 2002 10.38 10.52 10.18 10.39 474,800 -0.17(-1.66%)
Jun 19, 2002 11.00 11.07 10.29 10.56 682,800 -0.44(-3.95%)
Jun 18, 2002 9.470 11.08 9.360 11.00 1,118,200 +1.54(+16.22%)
Jun 17, 2002 9.280 9.500 9.250 9.465 237,400 +0.21(+2.27%)
Jun 14, 2002 8.825 9.315 8.700 9.255 474,400 +0.27(+2.95%)
Jun 12, 2002 9.000 9.025 8.675 8.990 506,600 +0.03(+0.28%)
Jun 11, 2002 9.030 9.220 8.880 8.965 441,200 -0.21(-2.24%)
Jun 10, 2002 9.080 9.455 9.025 9.170 411,600 +0.24(+2.75%)
Jun 07, 2002 9.225 9.250 8.895 8.925 591,000 -0.45(-4.80%)
Jun 06, 2002 9.425 9.425 9.190 9.375 536,200 -0.02(-0.16%)
Jun 05, 2002 9.200 9.465 9.125 9.390 283,400 -0.15(-1.62%)
May 31, 2002 9.520 9.725 9.410 9.545 446,200 +0.33(+3.58%)
May 28, 2002 9.475 9.475 8.915 9.215 330,400 -0.04(-0.49%)
May 27, 2002 9.550 9.645 9.260 9.260 216,600 +0.00(+0.00%)
May 24, 2002 9.550 9.645 9.260 9.260 216,600 -0.29(-3.04%)
May 23, 2002 9.250 9.700 8.935 9.550 288,800 +0.30(+3.24%)
May 22, 2002 9.742 9.750 8.925 9.250 588,600 -0.26(-2.73%)
May 21, 2002 10.04 10.04 9.505 9.510 381,400 -0.48(-4.80%)
May 20, 2002 9.880 10.05 9.505 9.990 220,600 +0.12(+1.22%)
May 17, 2002 9.895 9.895 9.456 9.870 624,800 +0.19(+1.98%)
May 16, 2002 10.47 10.49 9.570 9.678 403,400 -0.19(-1.95%)
May 15, 2002 10.01 10.23 9.800 9.870 435,200 -0.25(-2.51%)
May 14, 2002 10.61 10.61 9.900 10.12 688,200 -0.58(-5.42%)
May 13, 2002 10.51 10.80 10.40 10.71 461,000 +0.21(+1.95%)
May 10, 2002 10.50 10.62 10.28 10.50 421,400 -0.12(-1.18%)
May 09, 2002 11.08 11.25 10.38 10.62 843,200 -0.48(-4.32%)
May 08, 2002 10.20 11.20 10.00 11.11 1,015,200 +1.11(+11.11%)
May 07, 2002 9.880 10.15 9.500 9.995 395,400 +0.07(+0.71%)
May 06, 2002 10.25 10.25 9.775 9.925 405,600 -0.30(-2.98%)
May 03, 2002 10.12 10.34 9.945 10.23 388,000 +0.17(+1.69%)
May 02, 2002 9.650 10.22 9.600 10.06 575,000 +0.33(+3.34%)
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.