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 (%)
Sep 30, 2019	74.82	76.39	74.82	75.56	197,262	+0.86(+1.15%)
Sep 27, 2019	76.35	76.35	74.38	74.70	172,000	-1.42(-1.87%)
Sep 26, 2019	78.32	78.67	75.94	76.12	158,979	-2.12(-2.71%)
Sep 25, 2019	77.27	78.57	76.85	78.24	210,765	+1.13(+1.47%)
Sep 24, 2019	79.03	79.82	77.07	77.11	248,883	-1.40(-1.78%)
Sep 23, 2019	79.33	79.74	78.33	78.51	175,550	-1.04(-1.31%)
Sep 20, 2019	79.55	80.12	78.46	79.55	621,800	-0.03(-0.04%)
Sep 19, 2019	79.50	80.78	79.45	79.58	266,990	+0.27(+0.34%)
Sep 18, 2019	79.75	79.75	78.17	79.31	216,279	-0.22(-0.28%)
Sep 17, 2019	80.37	80.82	79.52	79.53	263,278	-0.94(-1.17%)
Sep 16, 2019	77.12	80.67	76.69	80.47	303,324	+3.08(+3.98%)
Sep 13, 2019	77.00	78.00	76.55	77.39	802,900	+0.95(+1.24%)
Sep 12, 2019	77.10	78.27	76.15	76.44	386,535	-0.28(-0.36%)
Sep 11, 2019	75.60	77.29	75.42	76.72	328,094	+1.27(+1.68%)
Sep 10, 2019	74.39	76.41	73.06	75.45	236,450	+0.81(+1.09%)
Sep 09, 2019	74.29	75.72	73.05	74.64	208,553	+0.83(+1.12%)
Sep 06, 2019	73.95	74.70	73.25	73.81	185,300	+0.31(+0.42%)
Sep 05, 2019	72.83	73.80	72.05	73.50	187,428	+1.73(+2.41%)
Sep 04, 2019	71.69	72.59	71.22	71.77	155,231	+0.68(+0.96%)

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.