Indicators

Integer Holdings Corp (NY: ITGR )

121.16 +0.90 (+0.75%)

Streaming Delayed Price Updated: 12:53 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	78.95	78.95	75.15	75.17	276,781	-3.98(-5.03%)
Apr 28, 2022	78.00	79.56	68.58	79.15	769,610	-0.03(-0.04%)
Apr 27, 2022	79.74	81.70	79.00	79.18	416,098	-1.11(-1.38%)
Apr 26, 2022	82.04	82.42	80.10	80.29	180,546	-2.80(-3.37%)
Apr 25, 2022	81.19	83.18	80.02	83.09	178,824	+1.33(+1.63%)
Apr 22, 2022	82.48	82.93	81.16	81.76	204,078	-1.78(-2.13%)
Apr 21, 2022	87.72	88.50	83.25	83.54	157,817	-3.84(-4.39%)
Apr 20, 2022	84.84	88.58	84.35	87.38	336,749	+3.20(+3.80%)
Apr 19, 2022	80.81	84.42	80.40	84.18	153,889	+3.41(+4.22%)
Apr 18, 2022	81.47	81.81	80.24	80.77	116,688	-0.90(-1.10%)
Apr 14, 2022	81.75	83.05	81.47	81.67	121,629	+0.09(+0.11%)
Apr 13, 2022	81.37	82.30	80.48	81.58	95,176	+0.28(+0.34%)
Apr 12, 2022	81.57	82.78	81.16	81.30	192,023	+0.75(+0.93%)
Apr 11, 2022	81.37	82.34	79.96	80.55	256,517	-0.96(-1.18%)
Apr 08, 2022	80.94	82.87	79.94	81.51	196,468	+0.24(+0.30%)
Apr 07, 2022	77.96	82.05	77.48	81.27	210,570	+3.77(+4.86%)
Apr 06, 2022	76.23	77.89	75.25	77.50	181,635	+0.43(+0.56%)
Apr 05, 2022	78.59	78.98	76.33	77.07	175,065	-1.85(-2.34%)
Apr 04, 2022	82.85	82.89	78.53	78.92	151,027	-3.61(-4.37%)

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.