Integer Holdings Corp (NY: ITGR )

118.52 -0.79 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 115.66 115.66 114.44 115.40 191,519 +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%)
Apr 01, 2024 116.68 116.78 114.60 115.99 190,427 -0.69(-0.59%)
Mar 28, 2024 116.70 117.78 115.70 116.68 211,569 +1.62(+1.41%)
Mar 27, 2024 112.55 115.31 112.55 115.06 244,076 +3.53(+3.17%)
Mar 26, 2024 114.52 114.62 111.02 111.53 265,069 -2.73(-2.39%)
Mar 25, 2024 116.32 116.54 114.10 114.26 447,992 -1.78(-1.53%)
Mar 22, 2024 114.42 116.22 114.42 116.04 137,869 +1.25(+1.09%)
Mar 21, 2024 113.87 115.82 113.41 114.79 251,083 +1.60(+1.41%)
Mar 20, 2024 112.97 114.17 111.99 113.19 168,128 -0.17(-0.15%)
Mar 19, 2024 113.50 114.48 112.91 113.36 161,077 -0.12(-0.11%)
Mar 18, 2024 113.81 114.86 113.43 113.48 281,616 -0.34(-0.30%)
Mar 15, 2024 113.58 114.27 111.72 113.82 359,526 -1.03(-0.90%)
Mar 14, 2024 114.07 115.33 113.51 114.85 184,060 +0.95(+0.83%)
Mar 13, 2024 113.64 114.82 113.55 113.90 239,321 +0.17(+0.15%)
Mar 12, 2024 112.64 113.77 112.09 113.73 219,469 +0.64(+0.57%)
Mar 11, 2024 114.88 115.29 112.69 113.09 263,674 -2.43(-2.10%)
Mar 08, 2024 116.80 118.15 115.09 115.52 370,591 -0.67(-0.58%)
Mar 07, 2024 115.57 117.22 115.57 116.19 357,678 +0.99(+0.86%)
Mar 06, 2024 112.91 115.61 112.86 115.20 417,215 +2.74(+2.44%)
Mar 05, 2024 113.07 113.22 110.86 112.46 256,286 -0.73(-0.64%)
Mar 04, 2024 111.61 113.59 111.20 113.19 450,380 +1.67(+1.50%)
Mar 01, 2024 110.15 111.67 109.42 111.52 330,989 +1.23(+1.12%)
Feb 29, 2024 108.99 110.56 107.71 110.29 437,242 +2.03(+1.88%)
Feb 28, 2024 105.14 108.63 105.14 108.26 450,968 +2.71(+2.57%)
Feb 27, 2024 103.75 105.70 103.08 105.55 372,402 +2.21(+2.14%)
Feb 26, 2024 102.20 104.08 102.14 103.34 316,083 +1.34(+1.31%)
Feb 23, 2024 99.74 102.72 99.62 102.00 264,834 +1.82(+1.82%)
Feb 22, 2024 98.93 100.60 98.63 100.18 300,136 +1.57(+1.59%)
Feb 21, 2024 100.33 100.53 97.49 98.61 333,970 -1.71(-1.70%)
Feb 20, 2024 99.01 102.42 99.01 100.32 459,249 +0.93(+0.94%)
Feb 16, 2024 99.50 100.91 98.29 99.39 597,235 -0.44(-0.44%)
Feb 15, 2024 103.60 103.68 94.56 99.83 1,018,102 -5.22(-4.97%)
Feb 14, 2024 105.16 105.87 104.25 105.05 381,309 +0.99(+0.95%)
Feb 13, 2024 103.21 107.26 103.16 104.06 379,248 -1.68(-1.59%)
Feb 12, 2024 105.77 106.39 105.30 105.74 269,199 +0.02(+0.02%)
Feb 09, 2024 105.57 106.78 104.84 105.72 146,662 +0.15(+0.14%)
Feb 08, 2024 104.89 105.94 103.64 105.57 187,794 +0.72(+0.69%)
Feb 07, 2024 105.40 105.40 104.31 104.85 163,000 -0.52(-0.49%)
Feb 06, 2024 103.70 106.04 103.29 105.37 289,416 +2.40(+2.33%)
Feb 05, 2024 102.77 104.30 102.77 102.97 126,679 -0.94(-0.90%)
Feb 02, 2024 102.95 104.53 102.59 103.91 252,749 +0.08(+0.08%)
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.