Indicators

Integra Lifesciences (NQ: IART )

29.18 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.68	16.27	15.53	16.27	437,600	+0.55(+3.50%)
Jan 29, 2004	15.73	16.07	15.59	15.71	238,000	-0.03(-0.19%)
Jan 28, 2004	16.11	16.32	15.74	15.74	502,200	-0.39(-2.42%)
Jan 27, 2004	16.41	16.48	16.10	16.14	251,600	-0.29(-1.80%)
Jan 26, 2004	16.36	16.50	16.07	16.43	228,200	+0.11(+0.70%)
Jan 23, 2004	16.23	16.32	16.05	16.32	708,200	-0.04(-0.24%)
Jan 22, 2004	15.85	16.43	15.52	16.36	828,800	+0.59(+3.74%)
Jan 21, 2004	15.60	15.89	15.49	15.77	388,200	+0.15(+0.96%)
Jan 20, 2004	15.37	15.69	15.32	15.62	589,000	+0.36(+2.36%)
Jan 16, 2004	14.93	15.40	14.90	15.26	396,400	+0.42(+2.83%)
Jan 15, 2004	14.97	14.97	14.75	14.84	818,890	-0.11(-0.77%)
Jan 14, 2004	15.04	15.04	14.78	14.95	271,868	+0.05(+0.34%)
Jan 13, 2004	14.85	15.05	14.75	14.90	263,642	+0.10(+0.64%)
Jan 12, 2004	15.13	15.28	14.80	14.80	407,010	-0.29(-1.95%)
Jan 09, 2004	15.02	15.24	14.92	15.10	207,690	-0.03(-0.20%)
Jan 08, 2004	15.37	15.38	15.10	15.13	215,102	-0.12(-0.79%)
Jan 07, 2004	14.93	15.25	14.79	15.25	438,422	+0.34(+2.28%)
Jan 06, 2004	15.43	15.50	14.91	14.91	789,200	-0.54(-3.50%)
Jan 05, 2004	14.78	15.60	14.51	15.45	1,568,600	+1.06(+7.37%)

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.