Indicators

Integer Holdings Corp (NY: ITGR )

111.27 +1.35 (+1.23%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.