Indicators

Integer Holdings Corp (NY: ITGR )

120.92 +1.92 (+1.61%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	100.21	100.28	98.50	99.08	121,628	-1.12(-1.12%)
Dec 28, 2023	99.61	100.98	99.61	100.20	149,473	+0.18(+0.18%)
Dec 27, 2023	100.13	100.58	98.57	100.02	147,570	-0.11(-0.11%)
Dec 26, 2023	99.25	100.63	98.69	100.13	94,543	+0.74(+0.74%)
Dec 22, 2023	99.10	100.05	98.99	99.39	111,534	+0.55(+0.56%)
Dec 21, 2023	99.13	99.13	97.51	98.84	194,577	+0.86(+0.88%)
Dec 20, 2023	99.51	100.26	97.92	97.98	257,060	-1.95(-1.95%)
Dec 19, 2023	98.10	100.01	97.93	99.93	296,146	+2.46(+2.52%)
Dec 18, 2023	98.17	98.46	96.78	97.47	207,785	-0.11(-0.11%)
Dec 15, 2023	96.11	98.34	95.67	97.58	1,267,106	+0.64(+0.66%)
Dec 14, 2023	97.06	97.72	95.98	96.94	348,534	+0.72(+0.75%)
Dec 13, 2023	94.22	96.72	93.52	96.22	276,468	+1.93(+2.05%)
Dec 12, 2023	93.11	96.55	92.54	94.29	348,497	+1.70(+1.84%)
Dec 11, 2023	89.90	93.11	89.65	92.59	388,585	+3.05(+3.41%)
Dec 08, 2023	88.88	89.58	88.08	89.54	152,879	+0.64(+0.72%)
Dec 07, 2023	86.67	89.00	86.42	88.90	209,375	+2.40(+2.77%)
Dec 06, 2023	88.26	88.82	86.42	86.50	296,933	-1.18(-1.35%)
Dec 05, 2023	89.48	89.48	87.06	87.68	221,475	-1.69(-1.89%)
Dec 04, 2023	88.50	89.55	88.28	89.37	278,798	+0.72(+0.81%)

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.