Indicators

Integer Holdings Corp (NY: ITGR )

120.40 -0.52 (-0.43%)

Streaming Delayed Price Updated: 3:18 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	77.03	78.73		78.41	132,840	+0.71(+0.91%)
Jan 28, 2022	76.46	77.66	74.80	77.70	104,143	+1.02(+1.33%)
Jan 27, 2022	78.20	79.97	76.41	76.68	97,733	-1.51(-1.93%)
Jan 26, 2022	80.37	81.22	77.69	78.19	128,360	-1.08(-1.36%)
Jan 25, 2022	78.31	80.38	76.42	79.27	204,684	-0.46(-0.58%)
Jan 24, 2022	78.64	80.15	77.51	79.73	202,816	-0.03(-0.04%)
Jan 21, 2022	80.37	81.61	78.64	79.76	166,492	-0.36(-0.45%)
Jan 20, 2022	80.86	83.30	80.11	80.12	104,466	-0.73(-0.90%)
Jan 19, 2022	81.30	82.08	80.37	80.85	143,774	-0.84(-1.03%)
Jan 18, 2022	83.35	83.35	80.69	81.69	157,905	-2.77(-3.28%)
Jan 14, 2022				84.46	0	+2.34(+2.85%)
Jan 13, 2022	82.47	83.77	81.87	82.12	108,976	+0.36(+0.44%)
Jan 12, 2022	82.79	82.93	81.24	81.76	127,875	-1.16(-1.40%)
Jan 11, 2022	81.70	83.34	81.00	82.92	112,423	+0.95(+1.16%)
Jan 10, 2022	80.06	82.08	78.58	81.97	126,895	+1.54(+1.91%)
Jan 07, 2022	80.74	81.27	79.58	80.43	150,405	-0.82(-1.01%)
Jan 06, 2022	82.30	82.88	81.09	81.25	208,511	-1.35(-1.63%)
Jan 05, 2022	85.19	86.63	82.53	82.60	237,077	-1.96(-2.32%)
Jan 04, 2022	85.23	86.20	83.72	84.56	305,007	-0.39(-0.46%)

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.