Indicators

Integer Holdings Corp (NY: ITGR )

119.00 +1.28 (+1.09%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	108.99	110.56	107.71	110.29	437,242	+2.03(+1.88%)
Feb 28, 2024	105.14	108.63	105.14	108.26	450,968	+2.71(+2.57%)
Feb 27, 2024	103.75	105.70	103.08	105.55	372,402	+2.21(+2.14%)
Feb 26, 2024	102.20	104.08	102.14	103.34	316,083	+1.34(+1.31%)
Feb 23, 2024	99.74	102.72	99.62	102.00	264,834	+1.82(+1.82%)
Feb 22, 2024	98.93	100.60	98.63	100.18	300,136	+1.57(+1.59%)
Feb 21, 2024	100.33	100.53	97.49	98.61	333,970	-1.71(-1.70%)
Feb 20, 2024	99.01	102.42	99.01	100.32	459,249	+0.93(+0.94%)
Feb 16, 2024	99.50	100.91	98.29	99.39	597,235	-0.44(-0.44%)
Feb 15, 2024	103.60	103.68	94.56	99.83	1,018,102	-5.22(-4.97%)
Feb 14, 2024	105.16	105.87	104.25	105.05	381,309	+0.99(+0.95%)
Feb 13, 2024	103.21	107.26	103.16	104.06	379,248	-1.68(-1.59%)
Feb 12, 2024	105.77	106.39	105.30	105.74	269,199	+0.02(+0.02%)
Feb 09, 2024	105.57	106.78	104.84	105.72	146,662	+0.15(+0.14%)
Feb 08, 2024	104.89	105.94	103.64	105.57	187,794	+0.72(+0.69%)
Feb 07, 2024	105.40	105.40	104.31	104.85	163,000	-0.52(-0.49%)
Feb 06, 2024	103.70	106.04	103.29	105.37	289,416	+2.40(+2.33%)
Feb 05, 2024	102.77	104.30	102.77	102.97	126,679	-0.94(-0.90%)
Feb 02, 2024	102.95	104.53	102.59	103.91	252,749	+0.08(+0.08%)

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.