Skip to main content

Integer Holdings Corp (NY: ITGR )

116.68 +1.62 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 89.38 89.62 88.45 88.61 163,421 -0.03(-0.03%)
Jun 29, 2023 87.33 89.06 87.33 88.64 151,099 +1.24(+1.42%)
Jun 28, 2023 87.29 87.47 85.98 87.40 136,395 +0.19(+0.22%)
Jun 27, 2023 86.46 87.39 85.72 87.21 168,751 +1.01(+1.17%)
Jun 26, 2023 85.88 86.79 85.83 86.20 174,198 +0.13(+0.15%)
Jun 23, 2023 85.69 86.75 85.09 86.07 345,498 -0.42(-0.49%)
Jun 22, 2023 85.98 86.74 85.73 86.49 171,393 +0.72(+0.84%)
Jun 21, 2023 85.39 85.99 84.68 85.77 168,773 +0.38(+0.45%)
Jun 20, 2023 84.95 85.61 84.55 85.39 282,128 -0.20(-0.23%)
Jun 16, 2023 86.18 86.81 84.75 85.59 549,874 +0.11(+0.13%)
Jun 15, 2023 85.16 84.14 85.48 362,777 +4.68(+5.79%)
May 08, 2023 81.58 82.12 79.94 80.80 171,177 -1.45(-1.76%)
May 05, 2023 81.69 82.45 81.14 82.25 207,769 +1.55(+1.92%)
May 04, 2023 80.64 81.23 80.30 80.70 136,986 -0.65(-0.80%)
May 03, 2023 81.90 82.89 81.34 81.35 170,443 -0.23(-0.28%)
May 02, 2023 82.22 82.79 80.50 81.58 318,141 -1.19(-1.44%)
May 01, 2023 82.13 84.53 82.12 82.77 338,095 +0.42(+0.51%)
Apr 28, 2023 85.89 86.00 81.39 82.35 447,599 -3.61(-4.20%)
Apr 27, 2023 81.52 86.18 80.53 85.96 601,947 +4.65(+5.72%)
Apr 26, 2023 80.11 81.37 79.65 81.31 386,176 +0.58(+0.72%)
Apr 25, 2023 80.13 81.95 80.13 80.73 243,164 -0.78(-0.96%)
Apr 24, 2023 82.55 82.83 81.16 81.51 152,640 -0.82(-1.00%)
Apr 21, 2023 81.66 82.77 81.40 82.33 268,249 +1.06(+1.30%)
Apr 20, 2023 80.81 81.54 80.26 81.27 178,880 +0.23(+0.28%)
Apr 19, 2023 79.88 81.53 79.53 81.04 244,415 +1.04(+1.30%)
Apr 18, 2023 79.97 80.05 79.02 80.00 188,097 +0.21(+0.26%)
Apr 17, 2023 79.56 79.80 78.36 79.79 156,981 +0.21(+0.26%)
Apr 14, 2023 79.31 79.70 78.97 79.58 151,995 +0.27(+0.34%)
Apr 13, 2023 78.31 79.53 78.09 79.31 180,760 +1.38(+1.77%)
Apr 12, 2023 78.40 78.92 77.75 77.93 153,815 +0.34(+0.44%)
Apr 11, 2023 77.43 78.23 76.36 77.59 130,831 +0.64(+0.83%)
Apr 10, 2023 76.10 77.43 75.97 76.95 167,192 +0.64(+0.84%)
Apr 06, 2023 77.18 77.20 75.75 76.31 371,881 -0.56(-0.73%)
Apr 05, 2023 75.78 77.07 75.78 76.87 145,922 +0.48(+0.63%)
Apr 04, 2023 75.75 76.41 75.12 76.39 301,926 +0.95(+1.26%)
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.