Indicators

Integer Holdings Corp (NY: ITGR )

121.83 +0.26 (+0.21%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	45.95	46.55	45.20	45.80	146,185	-0.05(-0.11%)
Jul 28, 2017	40.75	46.90	40.01	45.85	367,909	+1.30(+2.92%)
Jul 27, 2017	44.75	45.15	44.00	44.55	192,269	-0.10(-0.22%)
Jul 26, 2017	44.50	44.95	44.30	44.65	229,528	+0.20(+0.45%)
Jul 25, 2017	44.80	45.05	44.30	44.45	204,856	-0.15(-0.34%)
Jul 24, 2017	44.50	44.90	44.20	44.60	147,979	+0.05(+0.11%)
Jul 21, 2017	45.35	45.55	44.05	44.55	129,698	-0.55(-1.22%)
Jul 20, 2017		45.17	44.52	45.10	174,679	+0.20(+0.45%)
Jul 19, 2017	44.55	45.20	44.45	44.90	161,451	+0.45(+1.01%)
Jul 18, 2017	43.50	44.60	43.25	44.45	150,063	+0.75(+1.72%)
Jul 17, 2017	43.60	44.50	43.35	43.70	101,883	+0.15(+0.34%)
Jul 14, 2017	43.25	43.85	43.25	43.55	119,730	+0.35(+0.81%)
Jul 13, 2017	43.70	43.70	42.75	43.20	164,412	-0.45(-1.03%)
Jul 12, 2017	43.40	44.30	43.40	43.65	125,811	+0.60(+1.39%)
Jul 11, 2017	42.55	44.00	42.31	43.05	359,630	+0.60(+1.41%)
Jul 10, 2017	43.15	43.15	42.33	42.45	213,033	-0.75(-1.74%)
Jul 07, 2017	43.30	43.35	42.70	43.20	110,032	+0.05(+0.12%)
Jul 06, 2017	43.50	43.55	42.95	43.15	108,763	-0.80(-1.82%)
Jul 05, 2017	43.35	43.95	42.75	43.95	75,777	+0.55(+1.27%)

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.