Indicators

Integer Holdings Corp (NY: ITGR )

120.92 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	51.30	51.55	50.90	51.15	118,681	-0.05(-0.10%)
Sep 28, 2017	51.20	51.65	50.15	51.20	172,488	+0.05(+0.10%)
Sep 27, 2017	50.05	51.50	49.35	51.15	179,057	+1.20(+2.40%)
Sep 26, 2017	49.70	50.40	49.55	49.95	106,867	+0.50(+1.01%)
Sep 25, 2017	49.70	49.85	48.21	49.45	150,457	-0.45(-0.90%)
Sep 22, 2017	48.40	50.20	48.20	49.90	231,719	+1.60(+3.31%)
Sep 21, 2017	48.70	48.98	48.15	48.30	149,089	-0.45(-0.92%)
Sep 20, 2017	48.90	49.50	48.55	48.75	181,118	-0.10(-0.20%)
Sep 19, 2017	48.55	49.05	47.80	48.85	186,935	+0.35(+0.72%)
Sep 18, 2017	48.30	49.75	47.55	48.50	399,126	+1.55(+3.30%)
Sep 15, 2017	46.95	47.10	46.40	46.95	252,578	+0.10(+0.21%)
Sep 14, 2017	46.15	47.15	45.90	46.85	173,783	+0.60(+1.30%)
Sep 13, 2017	46.80	47.25	46.05	46.25	105,071	-0.60(-1.28%)
Sep 12, 2017	47.00	47.00	46.40	46.85	75,137	-0.05(-0.11%)
Sep 11, 2017	46.35	47.05	46.35	46.90	180,308	+0.95(+2.07%)
Sep 08, 2017	45.30	45.95	44.90	45.95	200,549	+0.70(+1.55%)
Sep 07, 2017	45.40	45.40	44.85	45.25	103,188	-0.10(-0.22%)
Sep 06, 2017	45.95	45.95	44.95	45.35	85,903	-0.30(-0.66%)
Sep 05, 2017	45.60	46.15	44.80	45.65	160,033	+0.05(+0.11%)

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.