Indicators

Integer Holdings Corp (NY: ITGR )

122.65 +0.82 (+0.67%)

Streaming Delayed Price Updated: 2:09 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.05	32.40	31.00	32.40	235,893	+1.05(+3.35%)
Jan 30, 2017	31.40	31.55	30.30	31.35	221,363	-0.30(-0.95%)
Jan 27, 2017	31.10	31.85	31.00	31.65	101,096	+0.60(+1.93%)
Jan 26, 2017	31.65	31.75	30.98	31.05	60,672	-0.70(-2.20%)
Jan 25, 2017	31.10	31.90	31.10	31.75	153,229	+0.90(+2.92%)
Jan 24, 2017	30.35	31.43	29.90	30.85	141,371	+0.55(+1.82%)
Jan 23, 2017	30.80	31.20	30.07	30.30	92,054	-0.70(-2.26%)
Jan 20, 2017	29.60	31.30	29.60	31.00	180,585	+1.40(+4.73%)
Jan 19, 2017	30.05	30.30	29.40	29.60	61,908	-0.50(-1.66%)
Jan 18, 2017	30.15	30.25	29.75	30.10	94,517	-0.05(-0.17%)
Jan 17, 2017	30.90	31.15	30.10	30.15	105,660	-1.10(-3.52%)
Jan 13, 2017		31.25	31.25	31.25	0	+0.70(+2.29%)
Jan 12, 2017	31.35	31.35	29.95	30.55	110,359	-1.05(-3.32%)
Jan 11, 2017	31.75	31.95	30.85	31.60	118,117	-0.05(-0.16%)
Jan 10, 2017	30.95	31.75	30.65	31.65	116,261	+0.65(+2.10%)
Jan 09, 2017	30.15	31.15	29.65	31.00	206,165	+0.70(+2.31%)
Jan 06, 2017	29.35	30.38	29.00	30.30	253,315	+1.05(+3.59%)
Jan 05, 2017	30.05	30.40	29.20	29.25	144,113	-0.90(-2.99%)
Jan 04, 2017	29.85	30.30	29.80	30.15	303,489	+0.60(+2.03%)

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.