Indicators

Integra Lifesciences (NQ: IART )

29.24 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	54.54	56.02	54.07	55.85	1,687,300	+1.48(+2.72%)
Jun 27, 2019	52.97	54.44	52.97	54.37	496,513	+1.52(+2.88%)
Jun 26, 2019	54.09	54.60	52.79	52.85	454,000	-1.19(-2.20%)
Jun 25, 2019	53.36	54.64	52.97	54.04	831,676	+0.80(+1.50%)
Jun 24, 2019	53.20	53.63	52.83	53.24	377,357	-0.05(-0.09%)
Jun 21, 2019	53.26	53.38	52.54	53.29	412,500	+0.18(+0.34%)
Jun 20, 2019	53.19	53.33	52.64	53.11	381,445	+0.38(+0.72%)
Jun 19, 2019	51.89	52.82	51.48	52.73	204,945	+0.85(+1.64%)
Jun 18, 2019	51.26	52.03	51.03	51.88	433,366	+0.72(+1.41%)
Jun 17, 2019	51.00	51.26	50.43	51.16	189,123	+0.28(+0.55%)
Jun 14, 2019	51.05	51.34	50.74	50.88	313,600	-0.22(-0.43%)
Jun 13, 2019	50.66	51.22	50.11	51.10	347,737	+0.50(+0.99%)
Jun 12, 2019	49.73	50.70	49.46	50.60	352,748	+0.89(+1.79%)
Jun 11, 2019	50.36	50.36	49.23	49.71	312,620	-0.28(-0.56%)
Jun 10, 2019	49.46	50.03	49.26	49.99	551,410	+0.76(+1.54%)
Jun 07, 2019	49.48	49.83	49.16	49.23	288,500	+0.06(+0.12%)
Jun 06, 2019	48.29	49.34	48.12	49.17	505,196	+0.92(+1.91%)
Jun 05, 2019	47.96	48.33	47.63	48.25	676,953	+0.43(+0.90%)
Jun 04, 2019	46.96	47.85	46.62	47.82	269,477	+1.35(+2.91%)

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.