Skip to main content

Integer Holdings Corp (NY: ITGR )

115.25 +0.36 (+0.31%)
Streaming Delayed Price Updated: 10:29 AM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 116.41 116.41 114.89 114.89 216,173 -1.13(-0.97%)
Jun 21, 2024 115.82 116.38 115.41 116.02 397,229 +0.27(+0.23%)
Jun 20, 2024 114.06 115.98 114.06 115.75 264,382 +0.72(+0.63%)
Jun 18, 2024 117.32 117.77 114.56 115.03 346,621 -2.27(-1.94%)
Jun 17, 2024 115.87 117.77 114.11 117.30 202,840 +0.99(+0.85%)
Jun 14, 2024 115.74 116.85 115.61 116.31 394,111 -0.42(-0.36%)
Jun 13, 2024 118.29 118.77 114.62 116.73 266,936 -1.29(-1.09%)
Jun 12, 2024 119.40 120.52 117.57 118.02 435,502 +0.67(+0.57%)
Jun 11, 2024 118.40 118.40 116.01 117.35 236,026 -1.24(-1.05%)
Jun 10, 2024 119.15 121.02 117.38 118.59 299,474 -2.52(-2.08%)
Jun 07, 2024 120.84 121.47 119.67 121.11 166,267 +0.11(+0.09%)
Jun 06, 2024 120.57 121.59 120.52 121.00 211,006 +0.13(+0.11%)
Jun 05, 2024 119.71 121.09 118.06 120.87 269,098 +1.55(+1.30%)
Jun 04, 2024 121.23 121.23 119.14 119.32 265,487 -2.00(-1.65%)
Jun 03, 2024 120.83 122.35 120.83 121.32 326,346 +0.08(+0.07%)
May 31, 2024 121.78 123.25 119.11 121.24 251,366 -0.41(-0.34%)
May 30, 2024 121.71 122.48 121.30 121.65 163,246 +0.20(+0.16%)
May 29, 2024 120.44 121.63 119.01 121.45 219,480 +0.05(+0.04%)
May 28, 2024 122.30 123.28 120.80 121.40 286,647 -1.23(-1.00%)
May 24, 2024 122.01 123.13 121.90 122.63 175,867 +0.80(+0.66%)
May 23, 2024 121.51 122.36 120.66 121.83 272,510 +0.26(+0.21%)
May 22, 2024 121.39 123.02 120.72 121.57 204,642 +0.26(+0.21%)
May 21, 2024 120.53 121.71 120.30 121.31 142,800 +1.05(+0.87%)
May 20, 2024 120.88 121.53 119.57 120.26 232,863 -0.66(-0.55%)
May 17, 2024 119.89 121.14 118.75 120.92 356,774 +1.92(+1.61%)
May 16, 2024 117.49 119.57 117.00 119.00 253,434 +1.28(+1.09%)
May 15, 2024 113.21 118.07 112.15 117.72 529,990 +5.71(+5.10%)
May 14, 2024 113.27 113.60 110.99 112.01 290,187 -0.68(-0.60%)
May 13, 2024 114.15 114.30 112.34 112.69 158,509 -1.28(-1.12%)
May 10, 2024 114.40 115.42 113.40 113.97 206,477 -0.26(-0.23%)
May 09, 2024 113.73 114.29 112.67 114.23 174,136 +1.09(+0.96%)
May 08, 2024 112.78 113.42 112.04 113.14 250,443 +0.00(+0.00%)
May 07, 2024 112.17 114.63 112.17 113.14 204,053 +1.41(+1.26%)
May 06, 2024 111.69 112.64 111.08 111.73 153,930 +0.46(+0.41%)
May 03, 2024 110.42 111.47 110.02 111.27 224,856 +1.35(+1.23%)
May 02, 2024 110.87 111.08 109.50 109.92 237,040 +0.14(+0.13%)
May 01, 2024 111.47 112.23 109.65 109.78 274,280 -1.85(-1.66%)
Apr 30, 2024 114.00 114.23 111.35 111.63 453,253 -2.94(-2.57%)
Apr 29, 2024 110.49 114.76 110.35 114.57 538,136 +4.99(+4.55%)
Apr 26, 2024 110.54 111.25 107.11 109.58 604,251 -1.57(-1.41%)
Apr 25, 2024 114.00 120.00 109.99 111.15 1,606,686 -12.12(-9.83%)
Apr 24, 2024 118.54 123.99 118.50 123.27 1,108,272 +5.36(+4.55%)
Apr 23, 2024 117.30 118.55 116.65 117.91 244,425 +1.26(+1.08%)
Apr 22, 2024 116.97 117.45 115.15 116.65 267,412 +0.03(+0.03%)
Apr 19, 2024 117.78 118.56 115.46 116.62 450,401 -1.21(-1.03%)
Apr 18, 2024 118.47 119.63 117.51 117.83 435,565 -0.69(-0.58%)
Apr 17, 2024 119.30 119.55 117.02 118.52 579,650 -0.79(-0.66%)
Apr 16, 2024 118.15 121.53 116.67 119.31 722,154 +0.66(+0.56%)
Apr 15, 2024 118.68 120.00 117.70 118.65 739,547 +2.88(+2.49%)
Apr 12, 2024 115.78 116.73 115.43 115.77 222,043 -1.20(-1.03%)
Apr 11, 2024 115.82 117.58 115.70 116.97 321,652 +1.51(+1.31%)
Apr 10, 2024 116.51 117.22 114.72 115.46 469,150 -3.53(-2.97%)
Apr 09, 2024 117.52 119.00 115.85 118.99 416,863 +3.59(+3.11%)
Apr 08, 2024 115.66 115.66 114.44 115.40 191,519 +0.43(+0.37%)
Apr 05, 2024 114.71 116.75 114.71 114.97 355,545 -0.05(-0.04%)
Apr 04, 2024 116.95 116.95 114.07 115.02 835,708 -1.22(-1.05%)
Apr 03, 2024 114.44 116.83 114.30 116.24 373,142 +1.62(+1.41%)
Apr 02, 2024 115.36 115.80 113.25 114.62 311,883 -1.37(-1.18%)
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.