Indicators

Integra Lifesciences (NQ: IART )

28.89 +0.14 (+0.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	54.14	54.72	52.73	52.73	748,867	-0.95(-1.77%)
Feb 27, 2018	54.55	54.55	52.07	53.68	888,550	-1.28(-2.33%)
Feb 26, 2018	54.02	55.08	53.26	54.96	573,036	+0.89(+1.65%)
Feb 23, 2018	53.00	54.16	53.00	54.07	586,904	+1.14(+2.15%)
Feb 22, 2018	52.21	53.15	51.92	52.93	366,769	+0.76(+1.46%)
Feb 21, 2018	51.62	53.11	51.62	52.17	612,330	+0.54(+1.05%)
Feb 20, 2018	52.10	52.26	51.48	51.63	348,695	-0.63(-1.21%)
Feb 16, 2018		52.26	52.26	52.26	0	+0.83(+1.61%)
Feb 15, 2018	51.08	52.00	51.08	51.43	379,865	+0.79(+1.56%)
Feb 14, 2018	49.37	50.81	49.37	50.64	336,347	+0.89(+1.79%)
Feb 13, 2018	49.69	50.22	49.27	49.75	347,102	-0.24(-0.48%)
Feb 12, 2018	49.50	50.36	49.37	49.99	411,075	+0.65(+1.32%)
Feb 09, 2018	49.59	50.09	47.99	49.34	797,747	+0.19(+0.39%)
Feb 08, 2018	51.22	51.80	49.15	49.15	428,329	-2.02(-3.95%)
Feb 07, 2018	51.00	52.89	50.64	51.17	480,058	+0.17(+0.33%)
Feb 06, 2018	51.27	52.21	50.41	51.00	724,919	-1.41(-2.69%)
Feb 05, 2018	52.81	53.15	51.49	52.41	650,984	-0.61(-1.15%)
Feb 02, 2018	53.10	53.30	52.63	53.02	371,528	-0.39(-0.73%)

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.