Integra Lifesciences (NQ: IART )

67.69 USD -0.09 (-0.13%)
Official Closing Price Updated: 4:01 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 67.25 68.36 66.69 67.69 356,800 -0.09(-0.13%)
Jan 14, 2021 64.82 67.94 64.40 67.78 523,049 +2.13(+3.24%)
Jan 13, 2021 65.52 66.29 64.08 65.65 146,019 +0.25(+0.38%)
Jan 12, 2021 65.88 66.56 65.10 65.40 223,598 -0.47(-0.71%)
Jan 11, 2021 65.28 66.03 65.28 65.87 168,361 -0.09(-0.14%)
Jan 08, 2021 65.76 66.66 65.29 65.96 349,800 +0.12(+0.18%)
Jan 07, 2021 65.36 66.22 64.42 65.84 351,661 +1.42(+2.20%)
Jan 06, 2021 64.33 65.39 62.45 64.42 558,221 +0.63(+0.99%)
Jan 05, 2021 62.35 64.51 62.35 63.79 475,209 +1.16(+1.85%)
Jan 04, 2021 65.08 65.15 62.36 62.63 717,307 -2.29(-3.53%)
Dec 31, 2020 64.92 64.92 64.92 486,952 -0.13(-0.20%)
Dec 30, 2020 66.75 67.29 65.02 65.05 486,952 -1.50(-2.25%)
Dec 29, 2020 66.69 66.69 65.25 66.55 296,872 +0.34(+0.51%)
Dec 28, 2020 66.76 67.10 65.57 66.21 343,610 -0.18(-0.27%)
Dec 24, 2020 65.77 66.57 65.30 66.39 167,200 +0.86(+1.31%)
Dec 23, 2020 64.93 65.75 64.26 65.53 230,918 +0.96(+1.49%)
Dec 22, 2020 62.42 65.12 61.55 64.57 431,714 +2.09(+3.35%)
Dec 21, 2020 61.76 62.55 61.00 62.48 404,167 -0.27(-0.43%)
Dec 18, 2020 62.37 62.86 61.33 62.75 1,228,100 +0.57(+0.92%)
Dec 17, 2020 61.43 62.26 59.97 62.18 321,497 +1.37(+2.25%)
Dec 16, 2020 59.99 61.51 57.48 60.81 827,694 +1.20(+2.01%)
Dec 15, 2020 58.04 59.65 57.29 59.61 426,886 +2.10(+3.65%)
Dec 14, 2020 58.53 59.60 56.61 57.51 485,325 -0.77(-1.32%)
Dec 11, 2020 58.56 59.18 57.99 58.28 719,500 -0.68(-1.15%)
Dec 10, 2020 56.35 59.62 55.74 58.96 635,700 +2.54(+4.50%)
Dec 09, 2020 56.25 57.07 55.07 56.42 300,178 +0.67(+1.20%)
Dec 08, 2020 54.81 55.83 54.26 55.75 223,585 +0.72(+1.31%)
Dec 07, 2020 56.20 56.89 54.87 55.03 247,724 -1.36(-2.41%)
Dec 04, 2020 55.33 56.52 54.64 56.39 235,000 +1.47(+2.68%)
Dec 03, 2020 54.85 55.83 54.54 54.92 284,473 -0.10(-0.18%)
Dec 02, 2020 53.71 55.13 53.15 55.02 359,948 +1.02(+1.89%)
Dec 01, 2020 55.48 55.48 53.06 54.00 454,400 -0.73(-1.33%)
Nov 30, 2020 55.40 55.83 53.92 54.73 446,807 -0.89(-1.60%)
Nov 27, 2020 54.75 55.62 54.44 55.62 74,400 +1.22(+2.24%)
Nov 25, 2020 55.91 55.91 54.17 54.40 293,600 -1.33(-2.39%)
Nov 24, 2020 55.55 56.23 54.80 55.73 270,949 +0.95(+1.73%)
Nov 23, 2020 54.62 55.49 54.00 54.78 307,313 +0.25(+0.46%)
Nov 20, 2020 56.07 56.31 54.31 54.53 486,600 -1.52(-2.71%)
Nov 19, 2020 55.47 56.46 55.19 56.05 391,312 +0.46(+0.83%)
Nov 18, 2020 55.53 56.50 55.05 55.59 392,883 +0.34(+0.62%)
Nov 17, 2020 54.89 55.98 54.21 55.25 338,065 -0.62(-1.11%)
Nov 16, 2020 56.37 56.87 55.49 55.87 553,499 -0.26(-0.46%)
Nov 13, 2020 54.85 56.22 53.96 56.13 473,500 +1.94(+3.58%)
Nov 12, 2020 53.13 54.48 52.32 54.19 680,010 +0.37(+0.69%)
Nov 11, 2020 54.53 55.07 53.06 53.82 738,385 -0.77(-1.41%)
Nov 10, 2020 55.87 55.92 53.44 54.59 585,309 -1.09(-1.96%)
Nov 09, 2020 51.81 56.14 50.23 55.68 1,096,506 +6.73(+13.75%)
Nov 06, 2020 48.90 49.24 48.40 48.95 331,900 +0.17(+0.35%)
Nov 05, 2020 47.38 48.82 47.38 48.78 544,034 +1.76(+3.74%)
Nov 04, 2020 47.24 48.00 46.33 47.02 400,577 -0.06(-0.13%)
Nov 03, 2020 45.27 47.40 44.74 47.08 605,625 +2.63(+5.92%)
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.