Indicators

Integer Holdings Corp (NY: ITGR )

121.83 +0.26 (+0.21%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		45.30	45.30	45.30	0	-1.05(-2.27%)
Dec 28, 2017	45.30	46.65	45.30	46.35	95,833	+0.95(+2.09%)
Dec 27, 2017	45.55	45.98	45.25	45.40	58,039	-0.20(-0.44%)
Dec 26, 2017		46.12	45.45	45.60	44,570	-0.30(-0.65%)
Dec 22, 2017	46.20	46.30	45.85	45.90	41,882	-0.35(-0.76%)
Dec 21, 2017	46.45	46.65	46.15	46.25	57,926	+0.15(+0.33%)
Dec 20, 2017	46.65	46.85	46.10	46.10	156,781	-0.40(-0.86%)
Dec 19, 2017	46.80	47.55	46.35	46.50	77,225	-0.25(-0.53%)
Dec 18, 2017	46.00	46.85	45.98	46.75	97,834	+0.95(+2.07%)
Dec 15, 2017	45.35	46.35	45.35	45.80	659,931	+0.65(+1.44%)
Dec 14, 2017	45.80	46.20	45.05	45.15	144,264	-0.65(-1.42%)
Dec 13, 2017	45.60	46.85	45.60	45.80	120,133	+0.05(+0.11%)
Dec 12, 2017	46.05	46.60	45.65	45.75	122,815	-0.10(-0.22%)
Dec 11, 2017	45.85	47.15	45.70	45.85	188,721	+0.25(+0.55%)
Dec 08, 2017	44.85	46.00	44.75	45.60	228,471	+0.00(+0.00%)
Dec 07, 2017	44.70	45.30	44.10		165,121	+0.00(+0.00%)
Dec 06, 2017	44.10	45.35	42.75	44.45	314,778	-1.95(-4.20%)
Dec 05, 2017	46.45	46.85	46.10	46.40	153,381	+0.05(+0.11%)
Dec 04, 2017	48.15	48.15	46.25	46.35	187,875	-1.35(-2.83%)

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.