Indicators

Integer Holdings Corp (NY: ITGR )

121.24 -0.41 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	76.72	76.80	73.79	73.80	180,000	-3.14(-4.08%)
Jan 28, 2021	78.68	79.32	76.50	76.94	188,485	-1.01(-1.30%)
Jan 27, 2021	75.47	78.59	74.04	77.95	265,380	+0.69(+0.89%)
Jan 26, 2021	78.74	78.74	77.18	77.26	99,709	-0.89(-1.14%)
Jan 25, 2021	78.87	78.92	77.09	78.15	153,813	-0.90(-1.14%)
Jan 22, 2021	78.02	79.19	77.48	79.05	134,200	+0.15(+0.19%)
Jan 21, 2021	79.28	79.62	77.59	78.90	129,049	-0.21(-0.27%)
Jan 20, 2021	79.22	80.30	78.90	79.11	177,997	-0.15(-0.19%)
Jan 19, 2021	80.57	80.78	78.73	79.26	147,375	-0.44(-0.55%)
Jan 15, 2021	80.00	80.56	79.21	79.70	189,800	-0.81(-1.01%)
Jan 14, 2021	80.52	81.58	79.69	80.51	172,266	+0.28(+0.35%)
Jan 13, 2021	81.14	81.29	79.93	80.23	125,860	-0.77(-0.95%)
Jan 12, 2021	80.43	81.74	80.43	81.00	100,760	+0.22(+0.27%)
Jan 11, 2021	81.86	82.29	80.54	80.78	167,722	-2.00(-2.42%)
Jan 08, 2021	83.51	84.34	81.89	82.78	102,400	-0.52(-0.62%)
Jan 07, 2021	83.39	83.84	82.34	83.30	150,787	+0.02(+0.02%)
Jan 06, 2021	81.65	83.88	80.36	83.28	267,341	+2.92(+3.63%)
Jan 05, 2021	78.79	81.34	78.21	80.36	129,192	+1.60(+2.03%)

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.