Skip to main content

Integer Holdings Corp (NY: ITGR )

116.68 +1.62 (+1.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 80.74 82.06 79.68 81.17 355,545 +0.77(+0.96%)
Oct 30, 2023 79.95 80.89 79.23 80.40 385,095 +1.51(+1.91%)
Oct 27, 2023 80.30 80.81 78.02 78.89 379,059 -1.35(-1.68%)
Oct 26, 2023 73.40 82.23 73.40 80.24 877,587 +10.82(+15.59%)
Oct 25, 2023 71.30 72.25 69.40 69.42 538,727 -2.55(-3.54%)
Oct 24, 2023 71.98 72.28 71.34 71.97 247,703 +0.63(+0.88%)
Oct 23, 2023 72.19 73.11 71.28 71.34 342,639 -0.66(-0.92%)
Oct 20, 2023 72.90 73.21 71.83 72.00 247,791 -0.61(-0.84%)
Oct 19, 2023 74.29 74.46 72.35 72.61 369,347 -1.92(-2.58%)
Oct 18, 2023 76.47 76.47 74.08 74.53 245,823 -2.34(-3.04%)
Oct 17, 2023 75.95 78.25 75.95 76.87 149,020 +0.78(+1.03%)
Oct 16, 2023 75.91 76.69 75.00 76.09 161,462 +0.83(+1.10%)
Oct 13, 2023 75.18 77.65 74.88 75.26 120,445 -0.18(-0.24%)
Oct 12, 2023 77.19 77.85 75.35 75.44 300,196 -1.87(-2.42%)
Oct 11, 2023 80.56 81.30 75.89 77.31 387,071 -3.50(-4.33%)
Oct 10, 2023 79.33 80.86 79.33 80.81 182,267 +1.65(+2.08%)
Oct 09, 2023 78.41 79.63 77.81 79.16 102,943 +0.15(+0.19%)
Oct 06, 2023 78.11 79.59 78.01 79.01 255,261 +0.65(+0.83%)
Oct 05, 2023 77.61 78.81 77.00 78.36 167,959 +0.58(+0.75%)
Oct 04, 2023 78.11 78.11 76.67 77.78 126,897 -0.21(-0.27%)
Oct 03, 2023 78.04 78.19 77.00 77.99 176,339 -0.05(-0.06%)
Oct 02, 2023 77.99 78.59 77.23 78.04 161,832 -0.39(-0.50%)
Sep 29, 2023 80.07 80.07 78.19 78.43 180,813 -1.41(-1.77%)
Sep 28, 2023 78.73 80.51 78.73 79.84 225,409 +1.32(+1.68%)
Sep 27, 2023 78.85 79.19 78.42 78.52 134,953 +0.02(+0.03%)
Sep 26, 2023 78.53 79.17 77.98 78.50 167,116 -0.16(-0.20%)
Sep 25, 2023 78.54 78.78 78.29 78.66 136,154 -0.32(-0.41%)
Sep 22, 2023 78.91 80.28 78.45 78.98 250,823 +0.11(+0.14%)
Sep 21, 2023 79.30 79.78 78.67 78.87 183,596 -1.02(-1.28%)
Sep 20, 2023 81.51 81.74 79.82 79.89 109,875 -1.19(-1.47%)
Sep 19, 2023 81.36 81.39 80.48 81.08 124,398 -0.10(-0.12%)
Sep 18, 2023 81.56 82.11 80.94 81.18 129,806 -0.14(-0.17%)
Sep 15, 2023 81.68 81.78 80.36 81.32 557,838 -0.68(-0.83%)
Sep 14, 2023 81.41 82.40 80.92 82.00 182,662 +0.83(+1.02%)
Sep 13, 2023 80.45 81.44 80.45 81.17 143,539 +0.22(+0.27%)
Sep 12, 2023 80.70 81.66 80.70 80.95 124,331 -0.96(-1.17%)
Sep 11, 2023 81.00 83.10 80.50 81.91 189,703 +1.43(+1.78%)
Sep 08, 2023 80.61 80.82 79.65 80.48 129,319 -0.08(-0.10%)
Sep 07, 2023 81.53 81.53 80.09 80.56 214,392 -0.18(-0.22%)
Sep 06, 2023 82.08 82.15 80.19 80.74 171,671 -0.54(-0.66%)
Sep 05, 2023 83.52 83.97 80.72 81.28 264,367 -3.73(-4.39%)
Sep 01, 2023 85.79 85.98 84.98 85.01 190,282 -0.30(-0.35%)
Aug 31, 2023 85.11 86.30 85.01 85.31 263,814 +0.17(+0.20%)
Aug 30, 2023 82.96 85.23 82.96 85.14 238,568 +1.68(+2.01%)
Aug 29, 2023 82.34 83.66 81.94 83.46 191,205 +1.44(+1.76%)
Aug 28, 2023 82.44 83.37 81.56 82.02 351,353 -0.31(-0.38%)
Aug 25, 2023 82.75 82.93 81.48 82.33 308,596 -0.06(-0.07%)
Aug 24, 2023 83.76 84.29 81.92 82.39 302,418 -1.73(-2.06%)
Aug 23, 2023 83.90 85.08 83.67 84.12 325,338 +0.22(+0.26%)
Aug 22, 2023 84.68 84.85 83.20 83.90 274,481 -0.57(-0.67%)
Aug 21, 2023 84.65 85.22 84.00 84.47 276,725 +0.64(+0.76%)
Aug 18, 2023 86.67 87.08 83.61 83.83 355,909 -3.09(-3.55%)
Aug 17, 2023 87.64 87.64 86.35 86.92 179,060 -0.49(-0.56%)
Aug 16, 2023 89.19 89.48 87.38 87.41 238,322 -2.01(-2.25%)
Aug 15, 2023 89.44 90.25 88.50 89.42 164,883 -0.32(-0.36%)
Aug 14, 2023 89.18 90.44 88.75 89.74 180,990 +0.04(+0.04%)
Aug 11, 2023 89.25 90.36 89.25 89.70 150,321 -0.20(-0.22%)
Aug 10, 2023 88.79 90.25 88.78 89.90 156,541 +1.24(+1.40%)
Aug 09, 2023 88.80 89.66 88.28 88.66 187,699 -0.21(-0.24%)
Aug 08, 2023 90.68 90.63 88.80 88.87 226,170 -2.70(-2.95%)
Aug 07, 2023 91.50 92.25 90.80 91.57 168,028 +0.67(+0.74%)
Aug 04, 2023 89.98 91.63 89.94 90.90 318,424 +0.69(+0.76%)
Aug 03, 2023 91.65 91.86 89.90 90.21 359,763 -2.16(-2.34%)
Aug 02, 2023 92.18 92.88 91.80 92.37 295,187 -0.26(-0.28%)
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.