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 31, 2020 48.66 49.11 47.26 47.75 359,200 -1.09(-2.23%)
Jul 30, 2020 48.96 49.04 48.21 48.84 234,333 -0.89(-1.79%)
Jul 29, 2020 48.69 49.85 48.56 49.73 131,592 +1.15(+2.37%)
Jul 28, 2020 48.82 48.85 48.00 48.58 197,247 +0.06(+0.12%)
Jul 27, 2020 48.26 48.86 47.55 48.52 227,855 +0.13(+0.27%)
Jul 24, 2020 49.30 49.30 47.99 48.39 187,900 -0.80(-1.63%)
Jul 23, 2020 48.63 49.63 48.60 49.19 260,374 +0.36(+0.74%)
Jul 22, 2020 48.76 49.35 48.24 48.83 296,378 +0.11(+0.23%)
Jul 21, 2020 48.88 49.37 48.50 48.72 459,250 +0.31(+0.64%)
Jul 20, 2020 49.78 49.97 48.33 48.41 371,531 -1.40(-2.81%)
Jul 17, 2020 49.16 50.58 48.81 49.81 399,000 +0.61(+1.24%)
Jul 16, 2020 49.77 50.13 48.59 49.20 464,898 -0.82(-1.64%)
Jul 15, 2020 48.56 50.02 47.95 50.02 482,317 +2.86(+6.06%)
Jul 14, 2020 46.47 47.21 46.18 47.16 330,575 +0.82(+1.77%)
Jul 13, 2020 46.71 47.73 46.19 46.34 477,670 -0.14(-0.30%)
Jul 10, 2020 46.68 48.80 45.30 46.48 843,200 +0.15(+0.32%)
Jul 09, 2020 46.85 47.00 45.70 46.33 404,776 -0.47(-1.00%)
Jul 08, 2020 46.71 47.99 46.19 46.80 348,927 -0.03(-0.06%)
Jul 07, 2020 47.69 48.07 46.79 46.83 294,054 -1.37(-2.84%)
Jul 06, 2020 49.48 49.48 48.08 48.20 288,859 -0.52(-1.07%)
Jul 02, 2020 49.35 49.81 48.60 48.72 525,800 +0.07(+0.14%)
Jul 01, 2020 47.20 48.99 47.16 48.65 534,283 +1.66(+3.53%)
Jun 30, 2020 46.32 47.07 46.13 46.99 597,843 +0.51(+1.10%)
Jun 29, 2020 46.32 46.91 45.50 46.48 510,047 +0.88(+1.93%)
Jun 26, 2020 46.33 46.83 45.29 45.60 993,500 -0.96(-2.06%)
Jun 25, 2020 46.42 46.59 45.39 46.56 635,117 +0.08(+0.17%)
Jun 24, 2020 48.44 48.61 45.80 46.48 753,315 -2.32(-4.75%)
Jun 23, 2020 48.31 49.32 47.91 48.80 346,734 +0.81(+1.69%)
Jun 22, 2020 49.06 49.30 47.35 47.99 601,070 -1.33(-2.70%)
Jun 19, 2020 48.52 49.35 48.33 49.32 913,100 +1.34(+2.79%)
Jun 18, 2020 48.26 48.91 47.90 47.98 540,247 -0.62(-1.29%)
Jun 17, 2020 50.11 50.11 48.43 48.60 1,084,604 -1.41(-2.81%)
Jun 16, 2020 50.48 52.36 49.47 50.01 499,888 +1.10(+2.25%)
Jun 15, 2020 46.98 49.24 46.89 48.91 418,183 +0.55(+1.14%)
Jun 12, 2020 49.90 50.38 47.55 48.36 534,400 -0.04(-0.08%)
Jun 11, 2020 48.81 49.29 47.79 48.40 927,686 -1.22(-2.46%)
Jun 10, 2020 51.97 52.30 49.14 49.62 826,287 -2.37(-4.56%)
Jun 09, 2020 54.53 54.93 51.74 51.99 606,744 -3.32(-6.00%)
Jun 08, 2020 55.92 56.27 55.16 55.31 253,426 -0.26(-0.47%)
Jun 05, 2020 54.44 55.83 53.21 55.57 379,700 +2.80(+5.31%)
Jun 04, 2020 53.49 53.49 52.55 52.77 263,849 -1.04(-1.93%)
Jun 03, 2020 53.77 54.58 53.21 53.81 323,931 +0.68(+1.28%)
Jun 02, 2020 53.01 53.23 52.10 53.13 434,835 +0.52(+0.99%)
Jun 01, 2020 52.24 52.94 51.44 52.61 492,522 +0.50(+0.96%)
May 29, 2020 51.76 52.31 50.96 52.11 575,900 -0.05(-0.10%)
May 28, 2020 52.56 53.11 51.89 52.16 433,321 +0.06(+0.12%)
May 27, 2020 52.92 52.95 50.90 52.10 583,080 +0.11(+0.21%)
May 26, 2020 51.73 52.41 51.04 51.99 472,924 +2.10(+4.21%)
May 22, 2020 49.98 50.04 49.38 49.89 306,200 +0.09(+0.18%)
May 21, 2020 49.17 50.23 49.17 49.80 576,461 +0.26(+0.52%)
May 20, 2020 49.28 50.19 49.24 49.54 319,964 +0.73(+1.50%)
May 19, 2020 49.21 50.10 47.92 48.81 582,783 -1.33(-2.65%)
May 18, 2020 47.57 50.40 47.57 50.14 655,971 +3.70(+7.97%)
May 15, 2020 46.99 47.88 45.84 46.44 1,630,200 -0.85(-1.80%)
May 14, 2020 46.50 47.29 46.06 47.29 482,580 -0.13(-0.27%)
May 13, 2020 49.66 50.84 47.05 47.42 573,495 -2.64(-5.27%)
May 12, 2020 52.53 52.80 49.97 50.06 589,158 -2.47(-4.70%)
May 11, 2020 51.82 53.23 51.82 52.53 594,590 +0.28(+0.54%)
May 08, 2020 51.96 53.27 51.46 52.25 406,300 +1.07(+2.09%)
May 07, 2020 48.74 52.72 48.74 51.18 658,992 -0.31(-0.60%)
May 06, 2020 51.82 52.37 51.22 51.49 466,463 -0.40(-0.77%)
May 05, 2020 51.57 52.58 51.29 51.89 764,773 +1.17(+2.31%)
May 04, 2020 50.33 50.97 49.79 50.72 621,732 -0.09(-0.18%)
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.