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 (%)
Apr 26, 2024	110.54	111.25	107.11	109.58	604,251	-1.57(-1.41%)
Apr 25, 2024	114.00	120.00	109.99	111.15	1,606,686	-12.12(-9.83%)
Apr 24, 2024	118.54	123.99	118.50	123.27	1,108,272	+5.36(+4.55%)
Apr 23, 2024	117.30	118.55	116.65	117.91	244,425	+1.26(+1.08%)
Apr 22, 2024	116.97	117.45	115.15	116.65	267,412	+0.03(+0.03%)
Apr 19, 2024	117.78	118.56	115.46	116.62	450,401	-1.21(-1.03%)
Apr 18, 2024	118.47	119.63	117.51	117.83	435,565	-0.69(-0.58%)
Apr 17, 2024	119.30	119.55	117.02	118.52	579,650	-0.79(-0.66%)
Apr 16, 2024	118.15	121.53	116.67	119.31	722,154	+0.66(+0.56%)
Apr 15, 2024	118.68	120.00	117.70	118.65	739,547	+2.88(+2.49%)
Apr 12, 2024	115.78	116.73	115.43	115.77	222,043	-1.20(-1.03%)
Apr 11, 2024	115.82	117.58	115.70	116.97	321,652	+1.51(+1.31%)
Apr 10, 2024	116.51	117.22	114.72	115.46	469,150	-3.53(-2.97%)
Apr 09, 2024	117.52	119.00	115.85	118.99	416,863	+3.59(+3.11%)
Apr 08, 2024	115.66	115.66	114.43	115.40	191,519	+0.43(+0.37%)
Apr 05, 2024	114.71	116.75	114.71	114.97	355,545	-0.05(-0.04%)
Apr 04, 2024	116.95	116.95	114.07	115.02	835,708	-1.22(-1.05%)
Apr 03, 2024	114.44	116.83	114.30	116.24	373,142	+1.62(+1.41%)
Apr 02, 2024	115.36	115.80	113.25	114.62	311,883	-1.37(-1.18%)

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.