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 (%)
Jul 29, 2022	68.96	70.61	68.62	69.89	142,396	-0.13(-0.19%)
Jul 28, 2022	70.00	70.73	68.00	70.02	238,818	-0.21(-0.30%)
Jul 27, 2022	69.55	70.69	68.78	70.23	120,888	+0.96(+1.39%)
Jul 26, 2022	69.26	69.88	68.54	69.27	124,058	-0.09(-0.13%)
Jul 25, 2022	67.87	69.47	67.87	69.36	132,656	+1.22(+1.79%)
Jul 22, 2022	69.72	70.05	67.47	68.14	104,382	-1.62(-2.32%)
Jul 21, 2022	66.56	69.83	66.56	69.76	205,304	+2.07(+3.06%)
Jul 20, 2022	67.19	68.44	66.81	67.69	153,082	+0.29(+0.43%)
Jul 19, 2022	66.73	68.46	66.73	67.40	195,170	+1.53(+2.32%)
Jul 18, 2022	68.51	68.92	65.88	65.87	157,933	-1.90(-2.80%)
Jul 15, 2022	68.00	69.10	67.18	67.77	145,537	+1.02(+1.53%)
Jul 14, 2022	65.54	66.95	64.95	66.75	120,238	+0.20(+0.30%)
Jul 13, 2022	66.90	67.11	66.08	66.55	89,928	-1.23(-1.81%)
Jul 12, 2022	68.06	68.72	67.60	67.78	84,673	-0.37(-0.54%)
Jul 11, 2022	68.80	68.91	67.73	68.15	115,767	-1.23(-1.77%)
Jul 08, 2022	69.55	70.15	68.78	69.38	81,983	-0.35(-0.50%)
Jul 07, 2022	69.88	71.25	69.26	69.73	82,452	+0.53(+0.77%)
Jul 06, 2022	71.04	71.19	68.78	69.20	115,249	-2.06(-2.89%)
Jul 05, 2022	70.58	71.50	69.48	71.26	179,143	-0.74(-1.03%)

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.