Integra Lifesciences (NQ: IART )

72.25 USD +1.30 (+1.83%)
Official Closing Price Updated: 5:07 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 71.40 72.50 71.10 72.25 410,500 +1.30(+1.83%)
Apr 15, 2021 70.41 71.13 70.25 70.95 193,512 +0.73(+1.04%)
Apr 14, 2021 69.83 71.07 69.62 70.22 314,082 +0.30(+0.43%)
Apr 13, 2021 68.99 70.31 67.63 69.92 278,799 +0.48(+0.69%)
Apr 12, 2021 70.50 70.50 69.25 69.44 259,153 -0.68(-0.97%)
Apr 09, 2021 69.67 70.55 69.22 70.12 462,000 +0.65(+0.94%)
Apr 08, 2021 68.30 69.83 65.32 69.47 397,869 +1.39(+2.04%)
Apr 07, 2021 68.26 68.26 67.37 68.08 350,004 -0.19(-0.28%)
Apr 06, 2021 68.90 68.90 67.73 68.27 496,093 -0.03(-0.04%)
Apr 05, 2021 68.72 68.99 67.73 68.30 251,897 +0.22(+0.32%)
Apr 01, 2021 69.21 69.52 67.80 68.08 285,200 -1.01(-1.46%)
Mar 31, 2021 68.64 69.77 68.28 69.09 370,464 +0.27(+0.39%)
Mar 30, 2021 66.89 68.94 66.49 68.82 272,941 +1.66(+2.47%)
Mar 29, 2021 68.43 69.42 65.47 67.16 362,645 -1.67(-2.43%)
Mar 26, 2021 66.22 68.95 65.69 68.83 366,200 +2.69(+4.07%)
Mar 25, 2021 65.24 66.74 64.50 66.14 234,709 +0.64(+0.98%)
Mar 24, 2021 65.58 66.74 65.32 65.50 311,185 +0.15(+0.23%)
Mar 23, 2021 66.52 66.82 65.09 65.35 442,834 -1.79(-2.67%)
Mar 22, 2021 66.66 67.46 66.04 67.14 274,411 +0.37(+0.55%)
Mar 19, 2021 66.13 67.44 66.13 66.77 496,500 +0.28(+0.42%)
Mar 18, 2021 67.61 67.88 66.10 66.49 296,446 -1.65(-2.42%)
Mar 17, 2021 67.12 68.50 66.89 68.14 229,530 +0.55(+0.81%)
Mar 16, 2021 68.84 68.84 67.26 67.59 264,323 -0.99(-1.44%)
Mar 15, 2021 68.30 70.00 68.25 68.58 291,378 +0.48(+0.70%)
Mar 12, 2021 67.84 68.57 67.19 68.10 535,900 +0.00(+0.00%)
Mar 11, 2021 69.00 69.00 67.37 68.10 399,123 -0.50(-0.73%)
Mar 10, 2021 67.14 68.91 67.07 68.60 465,468 +1.50(+2.24%)
Mar 09, 2021 66.72 68.69 66.27 67.10 225,471 +1.00(+1.51%)
Mar 08, 2021 66.47 67.71 65.09 66.10 580,936 -0.10(-0.15%)
Mar 05, 2021 66.69 66.83 64.95 66.20 518,600 +0.29(+0.44%)
Mar 04, 2021 67.58 68.29 65.07 65.91 252,082 -2.01(-2.96%)
Mar 03, 2021 68.85 70.17 67.89 67.92 214,851 -1.34(-1.93%)
Mar 02, 2021 69.00 69.45 68.18 69.26 315,830 -0.17(-0.24%)
Mar 01, 2021 68.96 69.60 68.49 69.43 309,955 +1.09(+1.59%)
Feb 26, 2021 69.57 70.11 67.47 68.34 626,400 -0.90(-1.30%)
Feb 25, 2021 69.52 71.15 68.75 69.24 512,382 -1.00(-1.42%)
Feb 24, 2021 69.48 70.92 69.09 70.24 234,866 +1.10(+1.59%)
Feb 23, 2021 68.44 69.80 66.17 69.14 485,376 +0.23(+0.33%)
Feb 22, 2021 68.72 69.94 67.21 68.91 490,142 +0.69(+1.01%)
Feb 19, 2021 69.19 69.70 66.99 68.22 638,300 -0.60(-0.87%)
Feb 18, 2021 69.47 70.50 66.17 68.82 717,572 -2.33(-3.27%)
Feb 17, 2021 69.44 71.34 67.79 71.15 993,531 +1.64(+2.36%)
Feb 16, 2021 69.29 69.71 68.14 69.51 187,584 +0.36(+0.52%)
Feb 12, 2021 69.55 69.60 68.49 69.15 188,000 -0.42(-0.60%)
Feb 11, 2021 69.40 70.32 68.57 69.57 401,904 +0.53(+0.77%)
Feb 10, 2021 69.10 70.00 68.43 69.04 156,904 +0.08(+0.12%)
Feb 09, 2021 69.38 69.87 68.68 68.96 169,514 -0.21(-0.30%)
Feb 08, 2021 68.51 69.52 68.22 69.17 238,025 +1.00(+1.47%)
Feb 05, 2021 68.56 69.44 67.58 68.17 335,700 +0.13(+0.19%)
Feb 04, 2021 66.87 68.40 66.28 68.04 150,045 +1.58(+2.38%)
Feb 03, 2021 67.00 68.25 65.84 66.46 196,016 -0.71(-1.06%)
Feb 02, 2021 67.52 68.17 66.98 67.17 284,998 +0.53(+0.80%)
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.