Integer Holdings Corp (NY: ITGR )

120.23 +2.98 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 118.28 121.07 118.28 120.23 256,123 +2.98(+2.54%)
Jul 11, 2024 116.06 118.85 114.95 117.25 365,792 +2.56(+2.23%)
Jul 10, 2024 115.02 115.02 113.64 114.69 234,707 -0.26(-0.23%)
Jul 09, 2024 115.52 115.89 113.99 114.95 258,110 -0.79(-0.68%)
Jul 08, 2024 116.96 117.62 115.55 115.74 215,904 -0.59(-0.51%)
Jul 05, 2024 114.53 116.59 114.53 116.33 123,260 +1.30(+1.13%)
Jul 03, 2024 116.07 116.07 113.72 115.03 85,448 -0.72(-0.62%)
Jul 02, 2024 115.40 116.79 115.26 115.75 162,330 +0.59(+0.51%)
Jul 01, 2024 116.57 117.73 114.64 115.16 183,849 -0.63(-0.54%)
Jun 28, 2024 115.46 116.08 113.90 115.79 1,248,141 +1.26(+1.10%)
Jun 27, 2024 115.17 115.54 113.71 114.53 341,671 -0.23(-0.20%)
Jun 26, 2024 114.28 115.40 113.14 114.76 204,113 +0.08(+0.07%)
Jun 25, 2024 115.08 115.45 114.09 114.68 150,406 -0.21(-0.18%)
Jun 24, 2024 116.41 116.41 114.89 114.89 216,173 -1.13(-0.97%)
Jun 21, 2024 115.82 116.38 115.41 116.02 397,229 +0.27(+0.23%)
Jun 20, 2024 114.06 115.98 114.06 115.75 264,382 +0.72(+0.63%)
Jun 18, 2024 117.32 117.77 114.56 115.03 346,621 -2.27(-1.94%)
Jun 17, 2024 115.87 117.77 114.11 117.30 202,840 +0.99(+0.85%)
Jun 14, 2024 115.74 116.85 115.61 116.31 394,111 -0.42(-0.36%)
Jun 13, 2024 118.29 118.77 114.62 116.73 266,936 -1.29(-1.09%)
Jun 12, 2024 119.40 120.52 117.57 118.02 435,502 +0.67(+0.57%)
Jun 11, 2024 118.40 118.40 116.01 117.35 236,026 -1.24(-1.05%)
Jun 10, 2024 119.15 121.02 117.38 118.59 299,474 -2.52(-2.08%)
Jun 07, 2024 120.84 121.47 119.67 121.11 166,267 +0.11(+0.09%)
Jun 06, 2024 120.57 121.59 120.52 121.00 211,006 +0.13(+0.11%)
Jun 05, 2024 119.71 121.09 118.06 120.87 269,098 +1.55(+1.30%)
Jun 04, 2024 121.23 121.23 119.14 119.32 265,487 -2.00(-1.65%)
Jun 03, 2024 120.83 122.35 120.83 121.32 326,346 +0.08(+0.07%)
May 31, 2024 121.78 123.25 119.11 121.24 251,366 -0.41(-0.34%)
May 30, 2024 121.71 122.48 121.30 121.65 163,246 +0.20(+0.16%)
May 29, 2024 120.44 121.63 119.01 121.45 219,480 +0.05(+0.04%)
May 28, 2024 122.30 123.28 120.80 121.40 286,647 -1.23(-1.00%)
May 24, 2024 122.01 123.13 121.90 122.63 175,867 +0.80(+0.66%)
May 23, 2024 121.51 122.36 120.66 121.83 272,510 +0.26(+0.21%)
May 22, 2024 121.39 123.02 120.72 121.57 204,642 +0.26(+0.21%)
May 21, 2024 120.53 121.71 120.30 121.31 142,800 +1.05(+0.87%)
May 20, 2024 120.88 121.53 119.57 120.26 232,863 -0.66(-0.55%)
May 17, 2024 119.89 121.14 118.75 120.92 356,774 +1.92(+1.61%)
May 16, 2024 117.49 119.57 117.00 119.00 253,434 +1.28(+1.09%)
May 15, 2024 113.21 118.07 112.15 117.72 529,990 +5.71(+5.10%)
May 14, 2024 113.27 113.60 110.99 112.01 290,187 -0.68(-0.60%)
May 13, 2024 114.15 114.30 112.34 112.69 158,509 -1.28(-1.12%)
May 10, 2024 114.40 115.42 113.40 113.97 206,477 -0.26(-0.23%)
May 09, 2024 113.73 114.29 112.67 114.23 174,136 +1.09(+0.96%)
May 08, 2024 112.78 113.42 112.04 113.14 250,443 +0.00(+0.00%)
May 07, 2024 112.17 114.63 112.17 113.14 204,053 +1.41(+1.26%)
May 06, 2024 111.69 112.64 111.08 111.73 153,930 +0.46(+0.41%)
May 03, 2024 110.42 111.47 110.02 111.27 224,856 +1.35(+1.23%)
May 02, 2024 110.87 111.08 109.50 109.92 237,040 +0.14(+0.13%)
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.