Indicators

Integer Holdings Corp (NY: ITGR )

113.14 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	84.88	86.30	83.92	83.92	578,100	-1.02(-1.20%)
Jun 27, 2019	83.13	84.96	82.60	84.94	153,631	+2.27(+2.75%)
Jun 26, 2019	83.65	83.96	82.15	82.67	244,090	-0.83(-0.99%)
Jun 25, 2019	83.69	84.05	82.77	83.50	471,277	+0.25(+0.30%)
Jun 24, 2019	83.16	83.50	82.16	83.25	231,834	+0.04(+0.05%)
Jun 21, 2019	81.51	83.34	81.09	83.21	347,700	+1.10(+1.34%)
Jun 20, 2019	82.39	83.34	82.03	82.11	202,283	+0.48(+0.59%)
Jun 19, 2019	80.48	82.08	80.36	81.63	182,161	+0.94(+1.16%)
Jun 18, 2019	79.53	81.13	78.64	80.69	176,823	+1.69(+2.14%)
Jun 17, 2019	78.41	79.50	77.78	79.00	254,527	+0.85(+1.09%)
Jun 14, 2019	78.68	79.61	77.74	78.15	235,500	-0.97(-1.23%)
Jun 13, 2019	78.47	79.13	77.17	79.12	358,588	+0.97(+1.24%)
Jun 12, 2019	77.40	78.52	76.93	78.15	162,016	+0.49(+0.63%)
Jun 11, 2019	78.13	78.66	76.24	77.66	268,881	+0.17(+0.22%)
Jun 10, 2019	75.82	78.08	75.82	77.49	176,668	+1.98(+2.62%)
Jun 07, 2019	75.08	75.81	74.53	75.51	134,400	+0.92(+1.23%)
Jun 06, 2019	73.21	75.20	73.21	74.59	294,727	+1.60(+2.19%)
Jun 05, 2019	72.80	73.32	72.06	72.99	140,808	+0.60(+0.83%)
Jun 04, 2019	71.66	72.60	71.34	72.39	129,235	+1.66(+2.35%)

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.