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 29, 2005 15.41 15.41 15.14 15.20 136,914 -0.21(-1.39%)
Jul 28, 2005 15.10 15.44 15.00 15.41 152,176 +0.38(+2.53%)
Jul 27, 2005 15.07 15.19 14.99 15.04 221,326 -0.09(-0.60%)
Jul 26, 2005 15.23 15.40 15.09 15.12 161,478 -0.11(-0.69%)
Jul 25, 2005 15.40 15.54 15.18 15.23 114,078 -0.26(-1.71%)
Jul 22, 2005 15.30 15.61 15.22 15.49 218,652 +0.09(+0.62%)
Jul 21, 2005 15.72 15.72 15.31 15.40 270,924 -0.30(-1.94%)
Jul 20, 2005 15.28 15.87 15.18 15.71 468,300 +0.36(+2.31%)
Jul 19, 2005 15.01 15.45 15.00 15.35 249,934 +0.31(+2.06%)
Jul 18, 2005 15.19 15.19 15.01 15.04 281,190 -0.19(-1.22%)
Jul 15, 2005 15.31 15.47 15.07 15.22 308,714 -0.15(-0.98%)
Jul 14, 2005 15.44 15.54 15.32 15.38 279,144 +0.05(+0.33%)
Jul 13, 2005 15.40 15.47 15.24 15.32 458,316 -0.14(-0.91%)
Jul 12, 2005 15.30 15.55 15.27 15.46 252,548 +0.14(+0.95%)
Jul 11, 2005 15.15 15.60 15.02 15.32 665,046 +0.10(+0.66%)
Jul 08, 2005 14.93 15.30 14.81 15.22 291,420 +0.25(+1.64%)
Jul 07, 2005 14.38 15.12 14.37 14.97 572,574 +0.49(+3.42%)
Jul 06, 2005 14.69 14.70 14.43 14.48 519,480 -0.28(-1.86%)
Jul 05, 2005 14.39 14.76 14.39 14.76 606,600 +0.14(+0.92%)
Jul 01, 2005 14.59 14.80 14.56 14.62 548,800 +0.02(+0.14%)
Jun 30, 2005 15.02 15.15 14.59 14.60 903,806 -0.41(-2.73%)
Jun 29, 2005 15.46 15.66 15.01 15.01 434,420 -0.54(-3.47%)
Jun 28, 2005 15.28 15.71 15.28 15.55 285,848 +0.33(+2.13%)
Jun 27, 2005 15.05 15.57 15.01 15.22 302,236 +0.03(+0.16%)
Jun 24, 2005 15.60 15.63 15.13 15.20 337,032 -0.39(-2.47%)
Jun 23, 2005 15.75 15.90 15.51 15.59 205,052 -0.24(-1.55%)
Jun 22, 2005 15.75 15.90 15.63 15.83 306,936 +0.06(+0.41%)
Jun 21, 2005 15.39 15.86 15.39 15.77 342,980 +0.32(+2.07%)
Jun 20, 2005 15.56 15.60 15.39 15.45 1,319,624 -0.15(-0.99%)
Jun 17, 2005 15.78 15.78 15.59 15.60 454,072 -0.11(-0.70%)
Jun 16, 2005 15.67 15.78 15.46 15.71 344,068 +0.04(+0.26%)
Jun 15, 2005 15.77 15.79 15.61 15.67 375,366 +0.01(+0.06%)
Jun 14, 2005 15.70 15.81 15.51 15.66 612,676 -0.09(-0.57%)
Jun 13, 2005 15.74 15.94 15.71 15.75 378,542 -0.07(-0.47%)
Jun 10, 2005 16.01 16.02 15.79 15.82 168,952 -0.19(-1.19%)
Jun 09, 2005 15.95 16.03 15.82 16.02 516,868 -0.00(-0.03%)
Jun 08, 2005 16.20 16.25 15.98 16.02 598,444 -0.21(-1.29%)
Jun 07, 2005 16.20 16.43 16.11 16.23 283,846 +0.07(+0.40%)
Jun 06, 2005 16.16 16.30 16.07 16.16 239,338 -0.04(-0.22%)
Jun 03, 2005 16.42 16.50 16.20 16.20 652,170 -0.27(-1.64%)
Jun 02, 2005 16.36 16.62 16.36 16.47 688,242 +0.01(+0.06%)
Jun 01, 2005 16.75 16.78 16.18 16.46 1,653,944 -0.25(-1.50%)
May 31, 2005 16.59 16.91 16.59 16.71 584,898 +0.06(+0.36%)
May 27, 2005 16.98 16.98 16.58 16.65 407,440 -0.27(-1.57%)
May 26, 2005 16.95 17.14 16.87 16.91 592,930 -0.12(-0.73%)
May 25, 2005 17.18 17.34 16.98 17.04 574,146 -0.19(-1.07%)
May 24, 2005 16.95 17.23 16.93 17.23 263,800 +0.24(+1.41%)
May 23, 2005 16.77 17.11 16.64 16.98 471,038 +0.29(+1.71%)
May 20, 2005 16.77 16.89 16.61 16.70 341,042 -0.07(-0.45%)
May 19, 2005 16.97 17.12 16.68 16.77 342,838 -0.20(-1.18%)
May 18, 2005 16.61 17.09 16.61 16.98 345,000 +0.32(+1.89%)
May 17, 2005 16.59 16.76 16.35 16.66 187,594 -0.01(-0.06%)
May 16, 2005 16.41 16.89 16.36 16.67 970,258 +0.35(+2.14%)
May 13, 2005 16.25 16.54 16.14 16.32 625,102 +0.01(+0.06%)
May 12, 2005 16.32 16.39 16.23 16.31 808,232 -0.09(-0.55%)
May 11, 2005 16.43 16.65 16.30 16.40 680,832 -0.29(-1.71%)
May 10, 2005 16.79 17.05 16.51 16.68 1,440,178 -0.25(-1.48%)
May 09, 2005 14.65 16.97 14.35 16.93 8,039,584 -0.53(-3.01%)
May 06, 2005 17.98 17.99 17.43 17.46 252,894 -0.38(-2.13%)
May 05, 2005 17.75 17.98 17.57 17.84 329,324 -0.05(-0.28%)
May 04, 2005 17.75 18.18 17.75 17.89 219,674 +0.09(+0.51%)
May 03, 2005 17.52 18.09 17.52 17.80 191,204 +0.08(+0.45%)
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.