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 (%)
Sep 28, 2018	82.85	83.60	82.40	82.95	314,100	-0.05(-0.06%)
Sep 27, 2018	82.65	83.52	82.30	83.00	153,055	+0.50(+0.61%)
Sep 26, 2018	83.40	83.58	82.40	82.50	242,899	-0.85(-1.02%)
Sep 25, 2018	83.65	83.65	82.55	83.35	225,481	-0.05(-0.06%)
Sep 24, 2018	83.60	83.80	82.85	83.40	136,149	-0.40(-0.48%)
Sep 21, 2018	84.10	84.20	82.70	83.80	526,400	+0.10(+0.12%)
Sep 20, 2018	81.75	84.00	81.15	83.70	258,307	+2.60(+3.21%)
Sep 19, 2018	81.55	81.80	80.70	81.10	189,188	-0.50(-0.61%)
Sep 18, 2018	79.80	81.95	79.31	81.60	223,307	+1.85(+2.32%)
Sep 17, 2018	82.60	82.60	79.15	79.75	238,618	-2.80(-3.39%)
Sep 14, 2018	82.20	82.75	81.85	82.55	186,400	+0.50(+0.61%)
Sep 13, 2018	81.25	82.40	81.20	82.05	176,650	+1.20(+1.48%)
Sep 12, 2018	80.80	81.45	80.80	80.85	181,146	+0.30(+0.37%)
Sep 11, 2018	80.75	81.20	80.11	80.55	186,930	-0.40(-0.49%)
Sep 10, 2018	81.35	82.10	80.90	80.95	171,004	-0.05(-0.06%)
Sep 07, 2018	80.95	82.25	80.45	81.00	265,000	+0.05(+0.06%)
Sep 06, 2018	80.55	81.45	80.30	80.95	219,727	+0.40(+0.50%)
Sep 05, 2018	80.35	80.65	79.35	80.55	248,613	+0.30(+0.37%)

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.