Indicators

Integra Lifesciences (NQ: IART )

26.35 +0.36 (+1.39%)

Streaming Delayed Price Updated: 3:26 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	19.57	19.69	19.29	19.50	727,676	-0.27(-1.37%)
Jan 30, 2006	19.78	19.95	19.68	19.77	340,434	-0.10(-0.50%)
Jan 27, 2006	19.28	19.87	19.12	19.87	638,792	+0.59(+3.06%)
Jan 26, 2006	18.86	19.40	18.86	19.28	492,620	+0.44(+2.34%)
Jan 25, 2006	18.86	18.91	18.77	18.84	383,602	+0.09(+0.48%)
Jan 24, 2006	18.57	19.00	18.57	18.75	413,176	+0.14(+0.73%)
Jan 23, 2006	18.47	18.80	18.38	18.61	696,590	+0.14(+0.76%)
Jan 20, 2006	19.00	19.00	18.36	18.48	395,454	-0.48(-2.53%)
Jan 19, 2006	18.23	18.98	18.12	18.95	634,256	+0.82(+4.55%)
Jan 18, 2006	17.91	18.18	17.88	18.13	500,048	+0.13(+0.72%)
Jan 17, 2006	18.05	18.18	17.95	18.00	419,674	-0.05(-0.28%)
Jan 13, 2006	18.05	18.09	17.86	18.05	922,678	+0.05(+0.31%)
Jan 12, 2006	17.88	18.05	17.83	18.00	475,200	+0.04(+0.19%)
Jan 11, 2006	18.00	18.00	17.77	17.96	379,804	+0.05(+0.28%)
Jan 10, 2006	17.62	17.96	17.55	17.91	213,338	+0.16(+0.87%)
Jan 09, 2006	17.50	17.80	17.50	17.75	249,222	+0.20(+1.14%)
Jan 06, 2006	17.82	17.82	17.55	17.55	248,106	-0.18(-0.99%)
Jan 05, 2006	17.71	17.84	17.65	17.73	753,376	-0.02(-0.14%)
Jan 04, 2006	17.65	17.90	17.59	17.75	471,308	+0.10(+0.57%)

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.