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 (%)
Feb 26, 2021	87.11	89.70	86.82	88.19	295,400	+1.20(+1.38%)
Feb 25, 2021	87.14	88.33	86.27	86.99	168,251	-0.69(-0.79%)
Feb 24, 2021	84.15	88.20	84.15	87.68	194,637	+3.72(+4.43%)
Feb 23, 2021	84.90	86.00	82.99	83.96	281,105	-0.89(-1.05%)
Feb 22, 2021	83.15	85.41	83.15	84.85	221,969	+0.63(+0.75%)
Feb 19, 2021	82.90	84.31	79.58	84.22	266,700	+1.32(+1.59%)
Feb 18, 2021	77.45	85.73	77.05	82.90	401,881	+6.05(+7.87%)
Feb 17, 2021	77.94	78.94	76.54	76.85	277,100	-2.33(-2.94%)
Feb 16, 2021	81.43	81.43	78.86	79.18	111,068	-2.08(-2.56%)
Feb 12, 2021	82.10	83.02	80.78	81.26	88,300	-0.90(-1.10%)
Feb 11, 2021	81.58	83.37	80.98	82.16	145,447	+0.58(+0.71%)
Feb 10, 2021	81.32	82.12	80.61	81.58	138,992	+0.90(+1.12%)
Feb 09, 2021	80.34	81.71	79.71	80.68	129,361	+0.67(+0.84%)
Feb 08, 2021	77.96	80.02	77.94	80.01	140,844	+2.26(+2.91%)
Feb 05, 2021	76.62	78.10	75.88	77.75	147,200	+1.44(+1.89%)
Feb 04, 2021	75.42	77.58	74.98	76.31	165,091	+1.12(+1.49%)
Feb 03, 2021	76.85	76.85	75.19	75.19	116,659	-2.17(-2.81%)
Feb 02, 2021	75.32	77.86	74.24	77.36	100,333	+3.32(+4.48%)

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.