Indicators

Integer Holdings Corp (NY: ITGR )

113.97 -0.26 (-0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	78.91	79.74	75.40	79.18	384,700	-0.63(-0.79%)
May 28, 2020	83.37	83.50	79.72	79.81	243,783	-2.32(-2.82%)
May 27, 2020	81.64	82.64	79.58	82.13	147,874	+2.11(+2.64%)
May 26, 2020	83.56	83.56	79.82	80.02	163,728	-0.67(-0.83%)
May 22, 2020	80.29	80.81	78.80	80.69	125,900	+0.96(+1.20%)
May 21, 2020	79.83	80.80	79.11	79.73	130,203	-0.63(-0.78%)
May 20, 2020	78.68	81.33	77.74	80.36	249,887	+3.16(+4.09%)
May 19, 2020	77.66	79.44	77.12	77.20	149,368	-1.04(-1.33%)
May 18, 2020	78.40	79.23	76.72	78.24	190,332	+4.79(+6.52%)
May 15, 2020	71.44	73.56	70.26	73.45	141,100	+1.79(+2.50%)
May 14, 2020	69.10	71.95	67.16	71.66	181,561	+1.02(+1.44%)
May 13, 2020	72.87	72.87	69.77	70.64	176,715	-2.99(-4.06%)
May 12, 2020	75.75	76.54	73.61	73.63	169,754	-1.89(-2.50%)
May 11, 2020	74.76	76.94	73.44	75.52	223,240	-0.94(-1.23%)
May 08, 2020	82.60	82.60	75.59	76.46	295,300	-1.52(-1.95%)
May 07, 2020	73.10	78.22	71.82	77.98	285,772	+6.03(+8.38%)
May 06, 2020	72.25	73.80	70.58	71.95	128,702	-0.10(-0.14%)
May 05, 2020	72.04	74.08	71.83	72.05	145,059	+1.67(+2.37%)
May 04, 2020	70.59	72.90	70.19	70.38	275,379	-1.59(-2.21%)

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.