Skip to main content

Integra Lifesciences (NQ: IART )

17.18 -0.25 (-1.43%)
Streaming Delayed Price Updated: 10:28 AM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 17.21 17.61 17.04 17.43 955,878 +0.43(+2.53%)
Oct 04, 2024 17.21 17.46 16.96 17.00 686,509 +0.05(+0.29%)
Oct 03, 2024 17.11 17.21 16.80 16.95 629,684 -0.37(-2.14%)
Oct 02, 2024 17.47 17.50 17.10 17.32 785,257 -0.18(-1.03%)
Oct 01, 2024 18.03 18.35 17.41 17.50 616,038 -0.67(-3.69%)
Sep 30, 2024 18.10 18.18 17.67 18.17 601,761 +0.30(+1.68%)
Sep 27, 2024 17.72 18.20 17.55 17.87 797,484 +0.40(+2.29%)
Sep 26, 2024 17.38 17.86 17.21 17.47 792,674 +0.33(+1.93%)
Sep 25, 2024 17.90 18.16 17.07 17.14 880,181 -0.74(-4.14%)
Sep 24, 2024 17.65 18.22 17.52 17.88 1,023,643 +0.34(+1.94%)
Sep 23, 2024 17.35 17.80 17.07 17.54 1,615,996 +0.14(+0.80%)
Sep 20, 2024 17.25 17.45 17.14 17.40 2,452,283 -0.07(-0.40%)
Sep 19, 2024 17.90 18.00 17.42 17.47 798,094 -0.06(-0.34%)
Sep 18, 2024 17.07 18.02 17.01 17.53 857,635 +0.37(+2.16%)
Sep 17, 2024 17.37 17.86 16.99 17.16 710,850 -0.16(-0.92%)
Sep 16, 2024 17.57 17.82 17.22 17.32 826,853 -0.15(-0.86%)
Sep 13, 2024 17.86 18.15 17.38 17.47 772,760 -0.18(-1.02%)
Sep 12, 2024 17.65 17.71 17.02 17.65 1,425,399 +0.05(+0.28%)
Sep 11, 2024 17.71 17.77 16.96 17.60 1,675,451 -0.12(-0.68%)
Sep 10, 2024 17.60 18.07 17.56 17.72 1,223,037 +0.15(+0.85%)
Sep 09, 2024 18.26 18.36 17.56 17.57 1,727,365 -0.93(-5.03%)
Sep 06, 2024 19.13 19.17 18.07 18.50 979,537 -0.69(-3.60%)
Sep 05, 2024 19.36 19.50 18.90 19.19 851,830 -0.14(-0.72%)
Sep 04, 2024 19.18 19.54 18.96 19.33 963,823 +0.06(+0.31%)
Sep 03, 2024 19.96 20.25 19.04 19.27 717,858 -1.07(-5.26%)
Aug 30, 2024 20.82 20.96 20.30 20.34 688,153 -0.37(-1.79%)
Aug 29, 2024 20.44 20.95 20.33 20.71 486,341 +0.36(+1.77%)
Aug 28, 2024 20.39 20.42 20.10 20.35 529,524 -0.17(-0.83%)
Aug 27, 2024 20.95 20.98 20.38 20.52 498,236 -0.44(-2.10%)
Aug 26, 2024 21.13 21.46 20.93 20.96 672,852 -0.11(-0.52%)
Aug 23, 2024 20.55 21.21 20.28 21.07 683,814 +0.70(+3.44%)
Aug 22, 2024 21.03 21.09 20.26 20.37 889,145 -0.66(-3.14%)
Aug 21, 2024 20.81 21.08 20.75 21.03 1,357,321 +0.18(+0.86%)
Aug 20, 2024 21.43 21.47 20.76 20.85 699,612 -0.70(-3.25%)
Aug 19, 2024 21.63 21.76 21.32 21.55 562,646 -0.01(-0.05%)
Aug 16, 2024 21.80 22.07 21.53 21.56 526,854 -0.30(-1.37%)
Aug 15, 2024 21.72 22.06 21.57 21.86 957,843 +0.56(+2.63%)
Aug 14, 2024 21.81 21.83 21.12 21.30 598,058 -0.37(-1.71%)
Aug 13, 2024 21.46 21.69 21.11 21.67 1,008,704 +0.38(+1.78%)
Aug 12, 2024 21.74 21.74 21.08 21.29 949,023 -0.51(-2.34%)
Aug 09, 2024 21.78 22.12 21.48 21.80 831,664 +0.02(+0.09%)
Aug 08, 2024 21.74 22.50 21.54 21.78 1,039,768 +0.08(+0.37%)
Aug 07, 2024 22.94 23.10 21.67 21.70 922,750 -1.08(-4.74%)
Aug 06, 2024 22.34 23.05 22.02 22.78 1,361,324 +0.44(+1.97%)
Aug 05, 2024 23.00 23.03 22.09 22.34 1,772,632 -1.70(-7.07%)
Aug 02, 2024 24.31 24.40 23.85 24.04 1,387,305 -0.57(-2.32%)
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.