Indicators

Integer Holdings Corp (NY: ITGR )

122.63 +0.80 (+0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	90.93	92.58	90.36	90.47	58,628	+0.12(+0.13%)
May 27, 2021	90.85	90.85	89.19	90.35	145,443	+0.08(+0.09%)
May 26, 2021	90.09	91.14	89.12	90.27	113,140	-0.40(-0.44%)
May 25, 2021	93.51	94.27	90.41	90.67	114,348	-2.21(-2.38%)
May 24, 2021	93.45	94.87	92.46	92.88	100,203	-0.33(-0.35%)
May 21, 2021	94.56	94.86	93.14	93.21	153,182	+0.49(+0.53%)
May 20, 2021	93.13	93.91	92.11	92.72	61,126	-0.67(-0.72%)
May 19, 2021	91.77	93.45	91.57	93.39	101,784	+0.11(+0.12%)
May 18, 2021	92.72	95.37	92.72	93.28	85,755	+0.31(+0.33%)
May 17, 2021	92.73	92.99	91.85	92.97	76,743	-0.63(-0.67%)
May 14, 2021	92.77	93.74	92.18	93.60	62,213	+1.36(+1.47%)
May 13, 2021	89.90	92.63	89.90	92.24	87,578	+2.51(+2.80%)
May 12, 2021	91.52	92.90	89.44	89.73	93,976	-2.54(-2.75%)
May 11, 2021	91.10	93.00	90.61	92.27	76,808	+0.27(+0.29%)
May 10, 2021	94.74	94.90	91.81	92.00	122,760	-3.03(-3.19%)
May 07, 2021	93.87	95.72	93.87	95.03	63,192	+0.79(+0.84%)
May 06, 2021	94.26	94.26	91.90	94.24	119,863	+0.23(+0.24%)
May 05, 2021	93.60	94.42	92.24	94.01	100,848	+0.63(+0.67%)
May 04, 2021	94.07	94.07	91.80	93.38	108,394	-1.24(-1.31%)

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.