Indicators

Integer Holdings Corp (NY: ITGR )

120.26 -0.66 (-0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	36.70	36.90	36.50	36.75	136,497	-0.05(-0.14%)
Apr 27, 2017	37.05	37.15	36.50	36.80	258,478	-0.20(-0.54%)
Apr 26, 2017	36.45	37.40	36.35	37.00	196,357	+0.60(+1.65%)
Apr 25, 2017	36.30	36.65	36.20	36.40	169,316	+0.45(+1.25%)
Apr 24, 2017	36.65	36.70	35.90	35.95	327,221	+0.10(+0.28%)
Apr 21, 2017	36.15	36.25	35.60	35.85	400,823	-0.60(-1.65%)
Apr 20, 2017	36.05	36.80	35.90	36.45	442,409	+0.45(+1.25%)
Apr 19, 2017	37.35	37.80	34.88	36.00	792,284	-2.85(-7.34%)
Apr 18, 2017	38.90	39.20	38.50	38.85	285,292	-0.20(-0.51%)
Apr 17, 2017	38.40	39.10	37.95	39.05	305,921	+0.95(+2.49%)
Apr 13, 2017	39.25	39.25	37.92	38.10	508,763	-1.60(-4.03%)
Apr 12, 2017	40.20	40.35	38.90	39.70	146,269	-0.65(-1.61%)
Apr 11, 2017	39.60	40.50	39.50	40.35	181,869	+0.55(+1.38%)
Apr 10, 2017	40.10	40.80	39.45	39.80	99,627	-0.40(-1.00%)
Apr 07, 2017	39.90	40.50	39.60	40.20	271,990	+0.00(+0.00%)
Apr 06, 2017	39.70	40.50	39.35	40.20	121,968	+0.55(+1.39%)
Apr 05, 2017	40.00	40.50	39.15	39.65	353,524	+0.05(+0.13%)
Apr 04, 2017	39.70	40.15	39.35	39.60	122,724	-0.10(-0.25%)

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.