Indicators

Integer Holdings Corp (NY: ITGR )

122.63 +0.80 (+0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	76.26	76.84	75.24	75.85	47,600	-0.76(-0.99%)
Nov 27, 2019	76.35	77.60	76.33	76.61	141,500	+0.20(+0.26%)
Nov 26, 2019	75.50	76.63	75.25	76.41	226,557	+0.79(+1.04%)
Nov 25, 2019	74.77	76.68	74.65	75.62	184,281	+1.28(+1.72%)
Nov 22, 2019	73.92	74.45	73.21	74.34	132,900	+0.73(+0.99%)
Nov 21, 2019	74.09	74.16	73.18	73.61	189,856	-0.35(-0.47%)
Nov 20, 2019	73.83	75.61	73.79	73.96	193,929	-0.09(-0.12%)
Nov 19, 2019	73.53	74.47	72.81	74.05	196,813	+0.75(+1.02%)
Nov 18, 2019	74.21	75.26	72.78	73.30	187,491	-1.46(-1.95%)
Nov 15, 2019	74.69	75.72	74.21	74.76	188,500	+0.77(+1.04%)
Nov 14, 2019	73.96	74.58	73.68	73.99	149,379	+0.16(+0.22%)
Nov 13, 2019	74.94	75.19	70.00	73.83	617,198	-2.00(-2.64%)
Nov 12, 2019	74.32	76.21	74.31	75.83	225,944	+1.31(+1.76%)
Nov 11, 2019	73.51	75.13	73.45	74.52	160,774	+0.40(+0.54%)
Nov 08, 2019	73.56	74.23	72.84	74.12	208,700	+0.56(+0.76%)
Nov 07, 2019	75.06	75.92	73.42	73.56	156,074	-0.80(-1.08%)
Nov 06, 2019	76.81	77.00	74.33	74.36	149,538	-2.36(-3.08%)
Nov 05, 2019	77.28	77.73	76.32	76.72	163,947	-0.39(-0.51%)
Nov 04, 2019	77.31	77.36	75.86	77.11	207,746	+0.39(+0.51%)

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.