Integra Lifesciences (NQ: IART )

35.45 +0.62 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.