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 (%)
Jul 29, 2016	28.68	28.79	22.00	22.21	2,809,865	-9.65(-30.29%)
Jul 28, 2016	31.71	32.08	31.22	31.86	118,000	-0.05(-0.16%)
Jul 27, 2016	31.60	31.95	31.05	31.91	199,936	+0.26(+0.82%)
Jul 26, 2016	31.14	31.85	31.14	31.65	102,979	+0.22(+0.70%)
Jul 25, 2016	31.49	31.72	31.27	31.43	146,133	-0.10(-0.32%)
Jul 22, 2016	31.87	31.87	31.41	31.53	168,031	-0.47(-1.47%)
Jul 21, 2016	32.51	32.89	31.83	32.00	129,079	-0.67(-2.05%)
Jul 20, 2016	32.19	32.81	31.91	32.67	100,710	+0.61(+1.90%)
Jul 19, 2016	32.42	32.62	31.45	32.06	164,603	-0.32(-0.99%)
Jul 18, 2016	32.66	33.19	32.32	32.38	141,727	-0.47(-1.43%)
Jul 15, 2016	32.85	32.98	32.36	32.85	129,665	+0.30(+0.92%)
Jul 14, 2016	32.03	32.73	32.01	32.55	116,803	+0.52(+1.62%)
Jul 13, 2016	32.76	33.03	31.82	32.03	154,439	-0.46(-1.42%)
Jul 12, 2016	32.71	33.04	32.48	32.49	155,111	-0.15(-0.46%)
Jul 11, 2016	32.15	32.84	32.15	32.64	241,898	+0.48(+1.49%)
Jul 08, 2016	31.67	32.25	31.33	32.16	234,928	+0.83(+2.65%)
Jul 07, 2016	31.06	31.42	30.71	31.33	210,036	+0.40(+1.29%)
Jul 06, 2016	30.61	30.99	30.26	30.93	101,989	+0.29(+0.95%)
Jul 05, 2016	31.39	31.83	30.57	30.64	173,461	-1.36(-4.25%)

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.