Indicators

Integer Holdings Corp (NY: ITGR )

112.69 -1.28 (-1.12%)

Official Closing Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	86.55	90.91	86.33	90.17	406,100	+1.07(+1.20%)
Feb 27, 2020	93.13	93.86	89.05	89.10	398,548	-5.54(-5.85%)
Feb 26, 2020	94.95	96.29	94.09	94.64	276,874	+0.43(+0.46%)
Feb 25, 2020	96.53	96.53	93.83	94.21	400,726	-2.24(-2.32%)
Feb 24, 2020	95.85	96.78	93.97	96.45	298,215	-1.40(-1.43%)
Feb 21, 2020	99.25	99.25	95.96	97.85	226,300	-1.08(-1.09%)
Feb 20, 2020	96.88	99.95	95.02	98.93	358,785	+5.69(+6.10%)
Feb 19, 2020	91.22	93.81	91.06	93.24	322,774	+2.45(+2.70%)
Feb 18, 2020	90.62	91.41	90.17	90.79	213,781	-0.16(-0.18%)
Feb 14, 2020	89.45	91.16	89.19	90.95	180,900	+1.36(+1.52%)
Feb 13, 2020	87.46	89.81	87.46	89.59	140,994	+1.59(+1.81%)
Feb 12, 2020	87.75	88.53	87.35	88.00	118,499	+0.98(+1.13%)
Feb 11, 2020	85.92	87.26	85.41	87.02	99,927	+1.64(+1.92%)
Feb 10, 2020	84.57	85.65	84.30	85.38	109,639	+0.60(+0.71%)
Feb 07, 2020	86.00	86.08	84.20	84.78	106,800	-1.59(-1.84%)
Feb 06, 2020	86.47	87.28	85.70	86.37	103,452	+0.35(+0.41%)
Feb 05, 2020	86.04	86.91	85.18	86.02	160,136	+0.99(+1.16%)
Feb 04, 2020	87.20	87.50	84.93	85.03	180,539	-0.88(-1.02%)

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.