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 (%)
Dec 31, 2018	76.75	77.41	74.71	76.26	172,700	+0.23(+0.30%)
Dec 28, 2018	75.12	76.98	74.08	76.03	206,600	+1.25(+1.67%)
Dec 27, 2018	72.67	74.86	71.97	74.78	245,394	+0.78(+1.05%)
Dec 26, 2018	70.64	74.16	69.49	74.00	232,175	+3.91(+5.58%)
Dec 24, 2018	72.19	72.19	68.68	70.09	152,100	-2.48(-3.42%)
Dec 21, 2018	76.69	77.48	72.15	72.57	463,400	-4.31(-5.61%)
Dec 20, 2018	79.16	79.40	75.20	76.88	218,563	-2.12(-2.68%)
Dec 19, 2018	81.68	82.05	78.13	79.00	255,385	-2.14(-2.64%)
Dec 18, 2018	81.56	83.18	80.48	81.14	199,151	+0.59(+0.73%)
Dec 17, 2018	83.79	84.46	80.29	80.55	265,856	-3.72(-4.41%)
Dec 14, 2018	84.85	85.67	84.01	84.27	214,700	-1.14(-1.33%)
Dec 13, 2018	86.01	86.01	83.80	85.41	160,667	-0.35(-0.41%)
Dec 12, 2018	85.37	86.83	84.92	85.76	314,174	+1.73(+2.06%)
Dec 11, 2018	84.14	85.39	83.06	84.03	195,030	+1.02(+1.23%)
Dec 10, 2018	83.89	84.42	82.03	83.01	143,457	-0.75(-0.90%)
Dec 07, 2018	85.32	85.32	82.64	83.76	204,600	-1.54(-1.81%)
Dec 06, 2018	83.41	85.42	81.63	85.30	309,332	+0.54(+0.64%)
Dec 04, 2018	87.41	87.80	84.19	84.76	277,700	-2.79(-3.19%)

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.