Integra Lifesciences (NQ: IART )

70.79 USD +0.14 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 70.90 71.64 70.60 70.79 267,418 +0.14(+0.20%)
May 13, 2021 70.02 71.24 69.95 70.65 336,464 +0.73(+1.04%)
May 12, 2021 70.54 71.08 69.81 69.92 399,065 -1.21(-1.70%)
May 11, 2021 72.92 73.73 70.98 71.13 357,492 -2.55(-3.46%)
May 10, 2021 74.42 75.06 73.59 73.68 362,470 -0.54(-0.73%)
May 07, 2021 73.77 74.48 71.10 74.22 162,217 +0.70(+0.95%)
May 06, 2021 73.59 74.54 72.00 73.52 292,312 -0.13(-0.18%)
May 05, 2021 74.22 74.30 72.97 73.65 170,529 -0.30(-0.41%)
May 04, 2021 73.74 74.17 72.90 73.95 331,093 -0.11(-0.15%)
May 03, 2021 74.38 75.05 73.40 74.06 465,865 -0.02(-0.03%)
Apr 30, 2021 74.93 75.93 73.49 74.08 529,400 -0.99(-1.32%)
Apr 29, 2021 75.65 76.61 73.77 75.07 383,362 +1.27(+1.72%)
Apr 28, 2021 77.40 77.40 72.67 73.80 768,982 -2.83(-3.69%)
Apr 27, 2021 76.04 76.95 75.40 76.63 591,968 +0.23(+0.30%)
Apr 26, 2021 74.77 76.56 73.74 76.40 623,856 +1.77(+2.37%)
Apr 23, 2021 74.79 75.86 73.56 74.63 440,200 +0.25(+0.34%)
Apr 22, 2021 74.77 74.97 73.80 74.38 347,111 +0.02(+0.03%)
Apr 21, 2021 72.95 74.45 69.72 74.36 335,438 +1.63(+2.24%)
Apr 20, 2021 72.92 73.87 71.67 72.73 338,741 -0.09(-0.12%)
Apr 19, 2021 72.61 73.58 72.43 72.82 443,649 +0.57(+0.79%)
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%)
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.