Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integer Holdings Corp (NY: ITGR )

129.94 -0.16 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2024 128.76 130.90 128.76 129.94 381,056 -0.16(-0.12%)
Oct 29, 2024 127.03 130.11 127.03 130.10 275,501 +2.17(+1.70%)
Oct 28, 2024 126.78 128.84 126.31 127.93 261,300 +2.16(+1.72%)
Oct 25, 2024 128.63 128.92 125.59 125.77 187,373 -0.99(-0.78%)
Oct 24, 2024 121.28 129.88 117.57 126.76 524,925 +0.23(+0.18%)
Oct 23, 2024 125.55 127.13 124.22 126.53 346,863 +0.98(+0.78%)
Oct 22, 2024 127.17 127.17 125.34 125.55 291,544 -2.25(-1.76%)
Oct 21, 2024 130.10 130.84 126.68 127.80 415,140 -2.63(-2.02%)
Oct 18, 2024 131.14 131.65 129.14 130.43 233,107 +0.01(+0.01%)
Oct 17, 2024 131.26 131.91 130.12 130.42 213,206 -0.64(-0.49%)
Oct 16, 2024 131.62 133.53 130.58 131.06 547,459 -0.43(-0.33%)
Oct 15, 2024 132.32 133.52 131.19 131.49 142,722 -0.94(-0.71%)
Oct 14, 2024 130.14 132.68 129.54 132.43 322,778 +3.19(+2.47%)
Oct 11, 2024 128.46 130.12 128.28 129.24 106,420 +1.01(+0.79%)
Oct 10, 2024 128.28 128.69 127.47 128.23 168,735 -1.49(-1.15%)
Oct 09, 2024 129.03 130.59 128.54 129.72 93,052 +0.49(+0.38%)
Oct 08, 2024 129.77 130.36 128.92 129.23 197,376 +0.54(+0.42%)
Oct 07, 2024 127.87 129.29 127.14 128.69 235,111 -0.42(-0.33%)
Oct 04, 2024 127.74 129.17 126.11 129.11 302,874 +3.33(+2.65%)
Oct 03, 2024 126.92 126.92 124.38 125.78 155,272 -1.45(-1.14%)
Oct 02, 2024 126.43 128.03 126.32 127.23 176,311 +0.04(+0.03%)
Oct 01, 2024 130.49 130.76 126.27 127.19 306,075 -2.81(-2.16%)
Sep 30, 2024 126.09 130.16 124.81 130.00 223,872 +4.10(+3.26%)
Sep 27, 2024 127.66 127.66 125.79 125.90 224,992 -1.11(-0.87%)
Sep 26, 2024 129.01 129.75 126.59 127.01 230,592 -0.72(-0.56%)
Sep 25, 2024 127.81 128.35 126.36 127.73 133,791 +0.64(+0.50%)
Sep 24, 2024 127.84 128.39 126.43 127.09 151,796 -1.30(-1.01%)
Sep 23, 2024 130.46 130.46 127.32 128.39 386,151 -0.94(-0.73%)
Sep 20, 2024 131.82 131.87 128.43 129.33 723,255 -2.15(-1.64%)
Sep 19, 2024 131.01 131.65 128.84 131.48 231,754 +3.12(+2.43%)
Sep 18, 2024 126.00 129.83 125.47 128.36 332,494 +2.24(+1.78%)
Sep 17, 2024 129.05 129.05 125.23 126.12 196,039 -1.75(-1.37%)
Sep 16, 2024 127.63 128.99 126.91 127.87 145,275 +1.09(+0.86%)
Sep 13, 2024 127.43 129.28 126.77 126.78 218,146 +0.61(+0.48%)
Sep 12, 2024 124.66 127.41 122.87 126.17 312,945 +1.92(+1.55%)
Sep 11, 2024 122.14 124.45 120.09 124.25 251,753 +1.09(+0.89%)
Sep 10, 2024 124.40 124.97 121.41 123.16 482,752 -1.26(-1.01%)
Sep 09, 2024 128.69 129.51 122.71 124.42 374,767 -4.58(-3.55%)
Sep 06, 2024 129.72 130.69 125.71 129.00 455,468 -0.68(-0.52%)
Sep 05, 2024 128.13 129.87 127.22 129.68 363,314 +1.58(+1.23%)
Sep 04, 2024 126.47 128.53 125.64 128.10 155,203 +1.23(+0.97%)
Sep 03, 2024 129.02 129.69 126.73 126.87 289,654 -3.20(-2.46%)
Aug 30, 2024 129.00 131.17 128.86 130.07 257,961 +1.62(+1.26%)
Aug 29, 2024 128.55 129.10 127.31 128.45 185,509 +0.78(+0.61%)
Aug 28, 2024 127.72 128.69 126.97 127.67 145,621 +0.41(+0.32%)
Aug 27, 2024 127.00 127.68 126.06 127.26 132,253 -0.04(-0.03%)
Aug 26, 2024 126.86 128.66 126.56 127.30 208,929 +0.62(+0.49%)
Aug 23, 2024 124.27 126.77 123.43 126.68 167,002 +3.06(+2.48%)
Aug 22, 2024 123.00 124.14 122.11 123.62 167,563 +0.79(+0.64%)
Aug 21, 2024 122.99 123.04 121.70 122.83 231,681 +0.86(+0.71%)
Aug 20, 2024 121.94 122.48 121.12 121.97 166,057 -0.56(-0.46%)
Aug 19, 2024 120.90 122.80 120.55 122.53 144,062 +1.41(+1.16%)
Aug 16, 2024 120.80 122.24 120.27 121.12 198,140 +0.33(+0.27%)
Aug 15, 2024 119.79 122.24 118.70 120.79 249,155 +3.13(+2.66%)
Aug 14, 2024 119.40 119.69 115.84 117.66 139,997 -0.81(-0.68%)
Aug 13, 2024 116.43 118.86 115.42 118.47 308,681 +3.06(+2.65%)
Aug 12, 2024 116.38 117.50 114.21 115.41 223,425 -1.32(-1.13%)
Aug 09, 2024 114.19 116.86 113.87 116.73 318,061 +2.24(+1.96%)
Aug 08, 2024 114.01 115.09 113.47 114.49 161,322 +1.49(+1.32%)
Aug 07, 2024 113.20 114.44 112.26 113.00 241,175 +0.54(+0.48%)
Aug 06, 2024 110.18 113.54 109.48 112.46 353,313 +2.21(+2.00%)
Aug 05, 2024 107.94 111.39 107.25 110.25 387,725 -1.52(-1.36%)
Aug 02, 2024 113.69 114.89 111.71 111.77 497,243 -4.39(-3.78%)
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.