Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	89.38	89.62	88.45	88.61	163,421	-0.03(-0.03%)
Jun 29, 2023	87.33	89.06	87.33	88.64	151,099	+1.24(+1.42%)
Jun 28, 2023	87.29	87.47	85.98	87.40	136,395	+0.19(+0.22%)
Jun 27, 2023	86.46	87.39	85.72	87.21	168,751	+1.01(+1.17%)
Jun 26, 2023	85.88	86.79	85.83	86.20	174,198	+0.13(+0.15%)
Jun 23, 2023	85.69	86.75	85.09	86.07	345,498	-0.42(-0.49%)
Jun 22, 2023	85.98	86.74	85.73	86.49	171,393	+0.72(+0.84%)
Jun 21, 2023	85.39	85.99	84.68	85.77	168,773	+0.38(+0.45%)
Jun 20, 2023	84.95	85.61	84.55	85.39	282,128	-0.20(-0.23%)
Jun 16, 2023	86.18	86.81	84.75	85.59	549,874	+0.11(+0.13%)
Jun 15, 2023	85.16		84.14	85.48	362,777	+4.68(+5.79%)
May 08, 2023	81.58	82.12	79.94	80.80	171,177	-1.45(-1.76%)
May 05, 2023	81.69	82.45	81.14	82.25	207,769	+1.55(+1.92%)
May 04, 2023	80.64	81.23	80.30	80.70	136,986	-0.65(-0.80%)
May 03, 2023	81.90	82.89	81.34	81.35	170,443	-0.23(-0.28%)
May 02, 2023	82.22	82.79	80.50	81.58	318,141	-1.19(-1.44%)
May 01, 2023	82.13	84.53	82.12	82.77	338,095	+0.42(+0.51%)
Apr 28, 2023	85.89	86.00	81.39	82.35	447,599	-3.61(-4.20%)
Apr 27, 2023	81.52	86.18	80.53	85.96	601,947	+4.65(+5.72%)
Apr 26, 2023	80.11	81.37	79.65	81.31	386,176	+0.58(+0.72%)
Apr 25, 2023	80.13	81.95	80.13	80.73	243,164	-0.78(-0.96%)
Apr 24, 2023	82.55	82.83	81.16	81.51	152,640	-0.82(-1.00%)
Apr 21, 2023	81.66	82.77	81.40	82.33	268,249	+1.06(+1.30%)
Apr 20, 2023	80.81	81.54	80.26	81.27	178,880	+0.23(+0.28%)
Apr 19, 2023	79.88	81.53	79.53	81.04	244,415	+1.04(+1.30%)
Apr 18, 2023	79.97	80.05	79.02	80.00	188,097	+0.21(+0.26%)
Apr 17, 2023	79.56	79.80	78.36	79.79	156,981	+0.21(+0.26%)
Apr 14, 2023	79.31	79.70	78.97	79.58	151,995	+0.27(+0.34%)
Apr 13, 2023	78.31	79.53	78.09	79.31	180,760	+1.38(+1.77%)
Apr 12, 2023	78.40	78.92	77.75	77.93	153,815	+0.34(+0.44%)
Apr 11, 2023	77.43	78.23	76.36	77.59	130,831	+0.64(+0.83%)
Apr 10, 2023	76.10	77.43	75.97	76.95	167,192	+0.64(+0.84%)
Apr 06, 2023	77.18	77.20	75.75	76.31	371,881	-0.56(-0.73%)
Apr 05, 2023	75.78	77.07	75.78	76.87	145,922	+0.48(+0.63%)
Apr 04, 2023	75.75	76.41	75.12	76.39	301,926	+0.95(+1.26%)
Apr 03, 2023	77.31	77.86	74.17	75.44	705,949	-2.06(-2.66%)
Mar 31, 2023	76.42	77.57	75.65	77.50	336,360	+1.60(+2.11%)
Mar 30, 2023	77.28	77.64	75.22	75.90	453,186	-0.95(-1.24%)
Mar 29, 2023	78.97	78.97	76.78	76.85	466,040	-1.82(-2.31%)
Mar 28, 2023	77.33	78.82	77.33	78.67	384,653	+1.11(+1.43%)
Mar 27, 2023	77.42	77.99	76.71	77.56	241,352	+0.89(+1.16%)
Mar 24, 2023	75.15	76.69	75.00	76.67	272,368	+1.18(+1.56%)
Mar 23, 2023	74.22	76.28	73.94	75.49	402,351	+1.33(+1.79%)
Mar 22, 2023	74.27	76.32	73.80	74.16	489,589	-0.21(-0.28%)
Mar 21, 2023	74.78	75.50	74.10	74.37	253,422	+0.73(+0.99%)
Mar 20, 2023	73.54	75.62	73.45	73.64	555,060	+0.67(+0.92%)
Mar 17, 2023	75.19	75.19	72.46	72.97	661,065	-2.20(-2.93%)
Mar 16, 2023	73.11	76.09	72.93	75.17	231,415	+1.02(+1.38%)
Mar 15, 2023	73.63	74.77	73.23	74.15	260,178	-1.21(-1.61%)
Mar 14, 2023	74.16	75.77	73.90	75.36	290,043	+3.12(+4.32%)
Mar 13, 2023	72.02	72.79	71.41	72.24	288,066	-0.90(-1.23%)
Mar 10, 2023	74.23	74.53	72.15	73.14	328,903	-1.58(-2.11%)
Mar 09, 2023	76.32	76.77	74.68	74.72	599,684	-1.42(-1.86%)
Mar 08, 2023	74.15	76.21	72.53	76.14	711,919	+1.87(+2.52%)
Mar 07, 2023	73.75	74.80	73.30	74.27	568,364	+0.38(+0.51%)
Mar 06, 2023	76.61	77.34	73.31	73.89	637,216	-3.11(-4.04%)
Mar 03, 2023	76.45	77.26	75.25	77.00	586,802	+0.86(+1.13%)
Mar 02, 2023	75.79	76.45	75.22	76.14	218,252	-0.39(-0.51%)
Mar 01, 2023	74.54	76.57	74.22	76.53	283,279	+1.55(+2.07%)
Feb 28, 2023	74.33	76.20	74.23	74.98	778,688	+0.53(+0.71%)
Feb 27, 2023	74.63	74.77	73.67	74.45	182,718	+0.33(+0.45%)
Feb 24, 2023	73.15	74.51	73.15	74.12	191,605	+0.32(+0.43%)
Feb 23, 2023	73.89	74.53	72.76	73.80	203,133	+0.12(+0.16%)
Feb 22, 2023	73.52	74.27	73.23	73.68	192,291	+0.03(+0.04%)
Feb 21, 2023	75.47	75.68	73.09	73.65	188,059	-2.59(-3.40%)
Feb 17, 2023	75.02	76.26	74.01	76.24	356,617	+1.64(+2.20%)
Feb 16, 2023	69.94	74.90	69.94	74.60	407,821	+2.67(+3.71%)
Feb 15, 2023	71.18	72.84	70.47	71.93	168,240	+0.09(+0.13%)
Feb 14, 2023	71.84	72.49	71.22	71.84	190,686	-0.29(-0.40%)
Feb 13, 2023	70.33	72.26	70.05	72.13	298,170	+1.70(+2.41%)
Feb 10, 2023	70.08	71.16	69.79	70.43	196,706	-0.41(-0.58%)
Feb 09, 2023	73.26	73.50	70.59	70.84	194,733	-1.84(-2.53%)
Feb 08, 2023	73.55	73.62	72.25	72.68	188,787	-0.87(-1.18%)
Feb 07, 2023	73.28	74.12	72.58	73.55	207,187	-0.07(-0.10%)
Feb 06, 2023	73.71	73.99	72.93	73.62	154,746	+0.12(+0.16%)
Feb 03, 2023	73.63	75.17	72.95	73.50	610,118	-0.49(-0.66%)
Feb 02, 2023	69.27	73.99	69.03	73.99	1,249,281	+5.04(+7.31%)
Feb 01, 2023	67.50	69.44	67.00	68.95	2,323,105	+3.14(+4.77%)
Jan 31, 2023	65.47	67.83	63.00	65.81	2,624,765	-4.93(-6.97%)
Jan 30, 2023	70.26	71.36	70.05	70.74	136,917	-0.25(-0.35%)
Jan 27, 2023	71.82	72.30	70.90	70.99	79,605	-0.85(-1.18%)
Jan 26, 2023	71.78	71.86	71.10	71.84	91,788	+0.45(+0.63%)
Jan 25, 2023	72.46	72.46	71.04	71.39	105,919	-1.88(-2.57%)
Jan 24, 2023	74.84	74.87	73.03	73.27	77,530	-1.17(-1.57%)
Jan 23, 2023	74.21	75.39	73.94	74.44	87,468	+0.23(+0.31%)
Jan 20, 2023	73.86	74.24	72.97	74.21	92,813	+0.95(+1.30%)
Jan 19, 2023	72.01	73.53	71.54	73.26	69,087	+0.84(+1.16%)
Jan 18, 2023	72.71	73.77	71.84	72.42	89,680	-0.41(-0.56%)
Jan 17, 2023	72.96	73.75	72.27	72.83	113,434	-0.76(-1.03%)
Jan 13, 2023	71.95	73.74	71.58	73.59	75,901	+1.32(+1.83%)
Jan 12, 2023	72.72	72.72	70.95	72.27	114,514	+0.02(+0.03%)
Jan 11, 2023	70.40	72.61	70.40	72.25	206,082	+1.86(+2.64%)
Jan 10, 2023	69.39	71.22	69.39	70.39	124,347	+0.84(+1.21%)
Jan 09, 2023	69.53	69.80	68.47	69.55	152,672	+0.58(+0.84%)
Jan 06, 2023	69.41	69.41	68.10	68.97	157,540	+0.64(+0.94%)
Jan 05, 2023	68.01	68.80	67.30	68.33	117,066	+0.42(+0.62%)
Jan 04, 2023	69.48	69.99	67.58	67.91	175,036	-0.56(-0.82%)
Jan 03, 2023	69.18	70.18	68.19	68.47	281,968	+0.01(+0.01%)
Dec 30, 2022	68.22	68.85	68.19	68.46	121,319	-0.54(-0.78%)
Dec 29, 2022	67.20	69.16	66.81	69.00	110,751	+2.64(+3.98%)
Dec 28, 2022	68.33	68.44	66.34	66.36	156,526	-1.80(-2.64%)
Dec 27, 2022	67.84	68.46	66.91	68.16	111,671	+0.26(+0.38%)
Dec 23, 2022	67.89	68.40	67.41	67.90	69,370	-0.19(-0.28%)
Dec 22, 2022	67.83	68.25	66.27	68.09	150,929	-0.53(-0.77%)
Dec 21, 2022	67.77	69.42	67.07	68.62	248,667	+0.93(+1.37%)
Dec 20, 2022	67.45	68.21	66.31	67.69	245,180	+0.05(+0.07%)
Dec 19, 2022	63.68	67.85	63.68	67.64	508,441	+4.84(+7.71%)
Dec 16, 2022	66.01	66.33	61.85	62.80	530,433	-4.37(-6.51%)
Dec 15, 2022	69.11	69.44	67.05	67.17	130,062	-3.25(-4.62%)
Dec 14, 2022	70.99	71.91	69.88	70.42	234,433	-0.49(-0.69%)
Dec 13, 2022	71.56	73.10	70.64	70.91	234,560	+1.19(+1.71%)
Dec 12, 2022	72.74	72.77	69.70	69.72	233,091	-2.89(-3.98%)
Dec 09, 2022	72.33	73.26	72.07	72.61	199,604	-0.12(-0.16%)
Dec 08, 2022	71.91	72.95	71.77	72.73	234,939	+0.88(+1.22%)
Dec 07, 2022	71.70	72.40	71.33	71.85	224,878	+0.19(+0.27%)
Dec 06, 2022	72.06	72.21	71.47	71.66	275,483	-0.61(-0.84%)
Dec 05, 2022	72.25	72.85	71.57	72.27	131,023	-0.95(-1.30%)
Dec 02, 2022	72.54	73.93	71.52	73.22	123,592	-0.87(-1.17%)
Dec 01, 2022	74.21	75.08	73.35	74.09	91,312	-0.23(-0.31%)
Nov 30, 2022	71.33	74.33	70.56	74.32	231,657	+3.02(+4.24%)
Nov 29, 2022	70.82	71.53	70.52	71.30	115,875	+0.24(+0.34%)
Nov 28, 2022	71.33	71.74	70.54	71.06	278,070	-0.96(-1.33%)
Nov 25, 2022	71.64	72.45	71.28	72.02	85,802	+0.59(+0.83%)
Nov 23, 2022	72.37	72.90	71.36	71.43	212,811	-1.09(-1.50%)
Nov 22, 2022	71.22	73.00	70.22	72.52	203,701	+1.14(+1.60%)
Nov 21, 2022	71.30	72.88	71.00	71.38	139,018	-0.40(-0.56%)
Nov 18, 2022	72.81	72.81	71.37	71.78	134,045	+0.61(+0.86%)
Nov 17, 2022	70.69	71.37	69.93	71.17	207,676	-0.75(-1.04%)
Nov 16, 2022	72.25	72.31	71.73	71.92	210,391	-0.33(-0.46%)
Nov 15, 2022	71.43	72.93	71.34	72.25	228,173	+1.68(+2.38%)
Nov 14, 2022	71.12	71.51	70.01	70.57	161,902	-0.98(-1.37%)
Nov 11, 2022	69.59	72.00	69.59	71.55	151,929	+1.70(+2.43%)
Nov 10, 2022	67.06	69.95	66.69	69.85	263,759	+5.42(+8.41%)
Nov 09, 2022	64.71	64.99	63.84	64.43	131,458	-0.57(-0.88%)
Nov 08, 2022	64.98	65.42	63.59	65.00	191,363	+0.42(+0.65%)
Nov 07, 2022	64.56	64.73	63.33	64.58	107,424	+0.58(+0.91%)
Nov 04, 2022	63.29	64.21	62.25	64.00	143,794	+1.74(+2.79%)
Nov 03, 2022	61.37	62.45	60.76	62.26	100,223	+0.06(+0.10%)
Nov 02, 2022	64.06	65.34	62.06	62.20	350,152	-1.68(-2.63%)
Nov 01, 2022	62.79	64.08	62.04	63.88	320,196	+1.55(+2.49%)
Oct 31, 2022	62.23	62.89	61.74	62.33	205,354	-0.21(-0.34%)
Oct 28, 2022	61.51	62.97	60.62	62.54	207,840	+1.25(+2.04%)
Oct 27, 2022	60.18	62.08	59.08	61.29	204,048	+1.26(+2.10%)
Oct 26, 2022	59.18	61.07	59.18	60.03	189,603	+1.61(+2.76%)
Oct 25, 2022	56.39	58.63	56.39	58.42	203,845	+2.15(+3.82%)
Oct 24, 2022	56.34	56.55	55.67	56.27	184,894	+0.57(+1.02%)
Oct 21, 2022	55.83	56.18	55.22	55.70	192,437	+0.22(+0.40%)
Oct 20, 2022	55.99	57.08	55.27	55.48	254,931	-0.52(-0.93%)
Oct 19, 2022	56.11	57.06	55.24	56.00	173,084	-0.72(-1.27%)
Oct 18, 2022	57.65	58.70	56.43	56.72	247,767	+0.50(+0.89%)
Oct 17, 2022	55.08	56.43	55.08	56.22	321,416	+2.14(+3.96%)
Oct 14, 2022	54.58	55.00	53.72	54.08	234,847	-0.03(-0.06%)
Oct 13, 2022	51.47	54.59	51.23	54.11	220,553	+1.79(+3.42%)
Oct 12, 2022	51.87	52.92	51.40	52.32	288,801	+0.34(+0.65%)
Oct 11, 2022	51.05	52.04	50.27	51.98	350,766	+0.87(+1.70%)
Oct 10, 2022	51.57	51.77	50.05	51.11	324,478	-0.23(-0.45%)
Oct 07, 2022	54.63	54.63	50.08	51.34	994,188	-3.94(-7.13%)
Oct 06, 2022	63.96	64.00	55.03	55.28	1,153,475	-11.01(-16.61%)
Oct 05, 2022	65.05	66.39	64.76	66.29	125,914	+0.45(+0.68%)
Oct 04, 2022	64.62	66.52	64.62	65.84	113,450	+2.19(+3.44%)
Oct 03, 2022	63.15	64.20	62.02	63.65	163,293	+1.42(+2.28%)
Sep 30, 2022	62.98	64.55	62.10	62.23	213,065	-0.64(-1.02%)
Sep 29, 2022	62.56	63.02	61.65	62.87	170,674	-0.30(-0.47%)
Sep 28, 2022	61.69	63.70	61.31	63.17	214,892	+1.96(+3.20%)
Sep 27, 2022	61.90	62.84	60.67	61.21	316,882	+0.05(+0.08%)
Sep 26, 2022	61.72	63.01	60.71	61.16	414,842	-0.76(-1.23%)
Sep 23, 2022	60.94	62.29	60.59	61.92	298,006	+0.16(+0.26%)
Sep 22, 2022	61.98	62.51	60.82	61.76	174,236	-0.57(-0.91%)
Sep 21, 2022	63.25	64.31	62.27	62.33	182,554	-0.64(-1.02%)
Sep 20, 2022	62.66	63.31	61.57	62.97	199,850	-0.54(-0.85%)
Sep 19, 2022	62.04	63.52	61.45	63.51	164,153	+0.68(+1.08%)
Sep 16, 2022	61.69	62.86	60.53	62.83	375,053	+0.54(+0.87%)
Sep 15, 2022	62.78	63.99	62.12	62.29	129,680	-0.79(-1.25%)
Sep 14, 2022	64.21	64.25	62.66	63.08	152,845	-1.33(-2.06%)
Sep 13, 2022	63.99	65.12	63.81	64.41	339,019	-1.16(-1.77%)
Sep 12, 2022	65.75	66.47	65.52	65.57	148,662	+0.51(+0.78%)
Sep 09, 2022	64.22	65.22	63.71	65.06	168,472	+1.54(+2.42%)
Sep 08, 2022	61.49	63.71	61.00	63.52	208,242	+1.36(+2.19%)
Sep 07, 2022	59.54	62.37	59.52	62.16	169,466	+2.66(+4.47%)
Sep 06, 2022	60.87	60.68	59.18	59.50	181,839	-1.17(-1.93%)
Sep 02, 2022	63.26	63.48	60.08	60.67	135,568	-1.63(-2.62%)
Sep 01, 2022	62.69	63.01	61.40	62.30	193,507	-0.77(-1.22%)
Aug 31, 2022	63.75	64.42	63.07	63.07	110,179	-0.40(-0.63%)
Aug 30, 2022	65.43	65.43	63.34	63.47	160,059	-1.61(-2.47%)
Aug 29, 2022	65.98	65.98	64.73	65.08	100,328	-1.50(-2.25%)
Aug 26, 2022	69.46	69.80	66.52	66.58	111,757	-3.00(-4.31%)
Aug 25, 2022	67.37	69.65	67.37	69.58	125,071	+2.33(+3.46%)
Aug 24, 2022	66.18	67.31	66.18	67.25	129,555	+0.71(+1.07%)
Aug 23, 2022	68.19	68.19	65.59	66.54	159,799	-1.86(-2.72%)
Aug 22, 2022	70.00	70.43	68.38	68.40	160,110	-1.96(-2.79%)
Aug 19, 2022	71.97	71.97	70.05	70.36	162,633	-1.80(-2.49%)
Aug 18, 2022	72.71	73.26	71.92	72.16	132,498	-0.69(-0.95%)
Aug 17, 2022	74.50	74.97	72.81	72.85	151,053	-2.65(-3.51%)
Aug 16, 2022	75.93	76.17	75.17	75.50	64,904	-0.72(-0.94%)
Aug 15, 2022	74.21	76.52	74.14	76.22	153,462	+1.46(+1.95%)
Aug 12, 2022	73.78	75.05	73.54	74.76	125,163	+1.29(+1.76%)
Aug 11, 2022	73.33	74.36	73.33	73.47	120,420	+1.02(+1.41%)
Aug 10, 2022	71.98	72.93	70.72	72.45	133,008	+1.64(+2.32%)
Aug 09, 2022	72.89	73.17	70.65	70.81	138,019	-1.90(-2.61%)
Aug 08, 2022	71.39	73.18	71.39	72.71	178,905	+1.75(+2.47%)
Aug 05, 2022	69.23	71.26	69.16	70.96	138,433	+0.80(+1.14%)
Aug 04, 2022	71.57	71.66	69.75	70.16	98,437	-1.41(-1.97%)
Aug 03, 2022	70.20	72.10	69.55	71.57	189,868	+1.58(+2.26%)
Aug 02, 2022	70.03	71.20	69.63	69.99	126,867	-0.09(-0.13%)
Aug 01, 2022	69.63	71.45	68.56	70.08	111,920	+0.19(+0.27%)
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.

Integer Holdings Corp (NY: ITGR )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Integer Holdings Corp (NY: ITGR )

Historical Prices

Sections

Services

Sweetwater Reporter