Indicators

Integer Holdings Corp (NY: ITGR )

109.58 -1.57 (-1.41%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	116.70	117.78	115.70	116.68	211,569	+1.62(+1.41%)
Mar 27, 2024	112.55	115.31	112.55	115.06	244,076	+3.53(+3.17%)
Mar 26, 2024	114.52	114.62	111.02	111.53	265,069	-2.73(-2.39%)
Mar 25, 2024	116.32	116.54	114.10	114.26	447,992	-1.78(-1.53%)
Mar 22, 2024	114.42	116.22	114.42	116.04	137,869	+1.25(+1.09%)
Mar 21, 2024	113.87	115.82	113.41	114.79	251,083	+1.60(+1.41%)
Mar 20, 2024	112.97	114.17	111.99	113.19	168,128	-0.17(-0.15%)
Mar 19, 2024	113.50	114.48	112.91	113.36	161,077	-0.12(-0.11%)
Mar 18, 2024	113.81	114.86	113.43	113.48	281,616	-0.34(-0.30%)
Mar 15, 2024	113.58	114.27	111.72	113.82	359,526	-1.03(-0.90%)
Mar 14, 2024	114.07	115.33	113.51	114.85	184,060	+0.95(+0.83%)
Mar 13, 2024	113.64	114.82	113.55	113.90	239,321	+0.17(+0.15%)
Mar 12, 2024	112.64	113.77	112.09	113.73	219,469	+0.64(+0.57%)
Mar 11, 2024	114.88	115.29	112.69	113.09	263,674	-2.43(-2.10%)
Mar 08, 2024	116.80	118.15	115.09	115.52	370,591	-0.67(-0.58%)
Mar 07, 2024	115.57	117.22	115.57	116.19	357,678	+0.99(+0.86%)
Mar 06, 2024	112.91	115.61	112.86	115.20	417,215	+2.74(+2.44%)
Mar 05, 2024	113.07	113.22	110.86	112.46	256,286	-0.73(-0.64%)
Mar 04, 2024	111.61	113.59	111.20	113.19	450,380	+1.67(+1.50%)

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.