Indicators

Integer Holdings Corp (NY: ITGR )

113.97 -0.26 (-0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	72.29	72.92	71.31	72.09	271,021	-0.60(-0.83%)
Nov 27, 2020	72.15	72.80	71.46	72.69	54,900	+0.27(+0.37%)
Nov 25, 2020	73.59	73.93	72.05	72.42	176,000	-1.31(-1.78%)
Nov 24, 2020	72.69	73.95	71.74	73.73	155,981	+2.36(+3.31%)
Nov 23, 2020	70.65	71.73	69.48	71.37	155,385	+1.47(+2.10%)
Nov 20, 2020	70.23	70.96	69.59	69.90	179,900	-0.90(-1.27%)
Nov 19, 2020	71.53	72.01	69.39	70.80	111,266	-1.07(-1.49%)
Nov 18, 2020	72.95	73.59	71.62	71.87	271,897	-0.95(-1.30%)
Nov 17, 2020	70.54	72.88	69.02	72.82	234,352	+1.28(+1.79%)
Nov 16, 2020	71.80	72.24	70.57	71.54	185,862	+1.83(+2.63%)
Nov 13, 2020	69.19	70.33	67.52	69.71	184,500	+1.33(+1.95%)
Nov 12, 2020	69.67	70.75	67.97	68.38	243,798	-2.29(-3.24%)
Nov 11, 2020	72.37	72.52	69.52	70.67	310,171	-1.44(-2.00%)
Nov 10, 2020	68.34	72.59	66.64	72.11	534,961	+6.12(+9.27%)
Nov 09, 2020	61.23	72.87	60.10	65.99	588,497	+9.00(+15.79%)
Nov 06, 2020	58.36	58.64	56.96	56.99	164,300	-1.00(-1.72%)
Nov 05, 2020	57.01	58.71	56.72	57.99	203,588	+1.30(+2.29%)
Nov 04, 2020	57.95	59.01	56.62	56.69	229,875	-1.47(-2.53%)
Nov 03, 2020	57.75	59.12	57.75	58.16	269,872	+1.21(+2.12%)

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.