Indicators

Integer Holdings Corp (NY: ITGR )

111.73 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	80.07	80.07	78.19	78.43	180,813	-1.41(-1.77%)
Sep 28, 2023	78.73	80.51	78.73	79.84	225,409	+1.32(+1.68%)
Sep 27, 2023	78.85	79.19	78.42	78.52	134,953	+0.02(+0.03%)
Sep 26, 2023	78.53	79.17	77.98	78.50	167,116	-0.16(-0.20%)
Sep 25, 2023	78.54	78.78	78.29	78.66	136,154	-0.32(-0.41%)
Sep 22, 2023	78.91	80.28	78.45	78.98	250,823	+0.11(+0.14%)
Sep 21, 2023	79.30	79.78	78.67	78.87	183,596	-1.02(-1.28%)
Sep 20, 2023	81.51	81.74	79.82	79.89	109,875	-1.19(-1.47%)
Sep 19, 2023	81.36	81.39	80.48	81.08	124,398	-0.10(-0.12%)
Sep 18, 2023	81.56	82.11	80.94	81.18	129,806	-0.14(-0.17%)
Sep 15, 2023	81.68	81.78	80.36	81.32	557,838	-0.68(-0.83%)
Sep 14, 2023	81.41	82.40	80.92	82.00	182,662	+0.83(+1.02%)
Sep 13, 2023	80.45	81.44	80.45	81.17	143,539	+0.22(+0.27%)
Sep 12, 2023	80.70	81.66	80.70	80.95	124,331	-0.96(-1.17%)
Sep 11, 2023	81.00	83.10	80.50	81.91	189,703	+1.43(+1.78%)
Sep 08, 2023	80.61	80.82	79.65	80.48	129,319	-0.08(-0.10%)
Sep 07, 2023	81.53	81.53	80.09	80.56	214,392	-0.18(-0.22%)
Sep 06, 2023	82.08	82.15	80.19	80.74	171,671	-0.54(-0.66%)
Sep 05, 2023	83.52	83.97	80.72	81.28	264,367	-3.73(-4.39%)

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.