Indicators

Integer Holdings Corp (NY: ITGR )

120.92 +1.92 (+1.61%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	91.80	92.94	90.62	92.48	511,528	+0.73(+0.80%)
Jul 28, 2023	95.20	95.20	91.47	91.75	521,205	-1.49(-1.60%)
Jul 27, 2023	91.92	96.17	90.64	93.24	865,652	+6.25(+7.18%)
Jul 26, 2023	85.75	87.32	85.75	86.99	144,135	+1.23(+1.43%)
Jul 25, 2023	85.64	86.50	85.29	85.76	131,544	-0.59(-0.68%)
Jul 24, 2023	86.03	86.99	85.95	86.35	213,948	+0.30(+0.35%)
Jul 21, 2023	86.10	86.86	85.39	86.05	326,512	+0.18(+0.21%)
Jul 20, 2023	84.24	86.78	84.20	85.87	343,192	+1.66(+1.97%)
Jul 19, 2023	83.74	84.87	82.82	84.21	202,052	+0.45(+0.54%)
Jul 18, 2023	83.11	84.21	82.30	83.76	160,550	+0.84(+1.01%)
Jul 17, 2023	83.26	84.07	82.69	82.92	242,090	-0.82(-0.98%)
Jul 14, 2023	83.00	84.47	82.97	83.74	191,443	+0.40(+0.48%)
Jul 13, 2023	82.63	84.33	82.63	83.34	168,267	+0.73(+0.88%)
Jul 12, 2023	84.10	84.10	82.50	82.61	271,579	-0.74(-0.89%)
Jul 11, 2023	84.66	85.42	82.39	83.35	319,215	-1.36(-1.61%)
Jul 10, 2023	84.50	85.94	84.48	84.71	222,410	-0.02(-0.02%)
Jul 07, 2023	84.96	85.65	84.72	84.73	208,476	-0.07(-0.08%)
Jul 06, 2023	86.13	86.24	84.48	84.80	178,021	-1.88(-2.17%)
Jul 05, 2023	88.30	88.62	86.58	86.68	123,484	-1.80(-2.03%)

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.