Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Integra Lifesciences
(NQ:
IART
)
30.90
+0.10 (+0.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
6.870
7.200
6.830
6.910
434,400
+0.04(+0.66%)
Oct 30, 2002
7.495
7.525
6.680
6.865
946,416
-0.61(-8.16%)
Oct 29, 2002
7.545
7.545
7.225
7.475
245,420
+0.00(+0.07%)
Oct 28, 2002
7.270
7.615
7.205
7.470
422,000
+0.25(+3.53%)
Oct 25, 2002
6.950
7.300
6.920
7.215
249,686
+0.26(+3.81%)
Oct 24, 2002
7.685
7.790
6.870
6.950
2,466,520
-0.58(-7.76%)
Oct 23, 2002
7.400
7.650
7.200
7.535
303,400
+0.11(+1.48%)
Oct 22, 2002
7.075
7.525
7.075
7.425
644,400
+0.39(+5.62%)
Oct 21, 2002
7.075
7.300
7.000
7.030
546,600
-0.02(-0.28%)
Oct 18, 2002
6.950
7.235
6.030
7.050
2,891,008
+0.10(+1.44%)
Oct 17, 2002
7.210
7.505
6.825
6.950
354,200
-0.21(-3.00%)
Oct 16, 2002
7.370
7.450
6.840
7.165
543,198
-0.26(-3.57%)
Oct 15, 2002
7.605
8.035
7.360
7.430
670,200
-0.17(-2.24%)
Oct 14, 2002
7.980
8.170
7.580
7.600
710,970
-0.46(-5.77%)
Oct 11, 2002
8.200
8.215
7.955
8.065
201,194
-0.12(-1.53%)
Oct 10, 2002
7.830
8.200
7.825
8.190
337,562
+0.36(+4.66%)
Oct 09, 2002
7.845
7.925
7.760
7.825
269,000
-0.17(-2.13%)
Oct 08, 2002
7.695
7.995
7.575
7.995
410,000
+0.39(+5.13%)
Oct 07, 2002
7.905
8.065
7.531
7.605
505,000
-0.32(-4.10%)
Oct 04, 2002
8.165
8.175
7.870
7.930
248,800
-0.16(-1.98%)
Oct 03, 2002
8.035
8.230
8.035
8.090
384,160
+0.06(+0.81%)
Oct 02, 2002
8.000
8.250
7.995
8.025
509,800
-0.04(-0.43%)
Oct 01, 2002
7.946
8.250
7.675
8.060
455,000
+0.12(+1.45%)
Sep 30, 2002
7.800
7.964
7.550
7.945
695,200
+0.15(+1.86%)
Sep 27, 2002
7.770
7.895
7.700
7.800
571,200
+0.04(+0.52%)
Sep 26, 2002
7.820
7.860
7.600
7.760
447,800
-0.09(-1.15%)
Sep 25, 2002
7.535
7.885
7.535
7.850
623,600
+0.35(+4.67%)
Sep 24, 2002
7.800
7.925
7.425
7.500
347,000
-0.30(-3.85%)
Sep 23, 2002
7.835
7.950
7.780
7.800
613,700
-0.05(-0.64%)
Sep 20, 2002
8.000
8.045
7.750
7.851
309,916
+0.15(+1.95%)
Sep 19, 2002
7.800
7.905
7.675
7.700
401,200
-0.10(-1.35%)
Sep 18, 2002
7.600
7.900
7.600
7.805
293,488
+0.23(+3.10%)
Sep 17, 2002
7.770
7.815
7.555
7.570
132,800
-0.20(-2.57%)
Sep 16, 2002
7.756
7.865
7.710
7.770
189,070
-0.03(-0.38%)
Sep 13, 2002
7.750
7.870
7.700
7.800
362,600
+0.06(+0.84%)
Sep 12, 2002
7.875
7.875
7.675
7.735
203,976
-0.09(-1.15%)
Sep 11, 2002
7.875
7.950
7.750
7.825
261,400
-0.02(-0.32%)
Sep 10, 2002
7.845
7.895
7.725
7.850
237,000
+0.05(+0.64%)
Sep 09, 2002
7.750
7.875
7.625
7.800
356,500
+0.02(+0.26%)
Sep 06, 2002
7.679
7.850
7.655
7.780
290,000
+0.21(+2.71%)
Sep 05, 2002
7.705
7.770
7.505
7.575
151,800
-0.20(-2.57%)
Sep 04, 2002
7.525
7.825
7.525
7.775
340,800
+0.25(+3.25%)
Sep 03, 2002
7.740
7.740
7.450
7.530
296,000
-0.20(-2.59%)
Aug 30, 2002
8.050
8.135
7.720
7.730
178,000
-0.40(-4.92%)
Aug 29, 2002
8.150
8.150
7.915
8.130
198,354
+0.11(+1.31%)
Aug 28, 2002
8.095
8.190
7.920
8.025
415,000
-0.07(-0.93%)
Aug 27, 2002
8.300
8.300
8.055
8.100
331,478
-0.21(-2.53%)
Aug 26, 2002
8.130
8.315
8.050
8.310
171,150
+0.19(+2.28%)
Aug 23, 2002
8.055
8.255
7.970
8.125
340,056
+0.06(+0.81%)
Aug 22, 2002
8.025
8.200
7.940
8.060
226,800
+0.02(+0.19%)
Aug 21, 2002
7.785
8.330
7.675
8.045
441,368
+0.26(+3.34%)
Aug 20, 2002
7.625
7.975
7.600
7.785
328,854
+0.25(+3.32%)
Aug 16, 2002
7.600
7.750
7.475
7.535
296,400
-0.09(-1.25%)
Aug 15, 2002
7.560
7.750
7.500
7.630
289,012
+0.07(+0.93%)
Aug 14, 2002
7.485
7.655
7.450
7.560
401,200
+0.06(+0.80%)
Aug 13, 2002
7.450
7.850
7.415
7.500
538,600
+0.02(+0.33%)
Aug 12, 2002
7.495
7.585
7.400
7.476
380,000
+0.12(+1.57%)
Aug 07, 2002
7.316
7.470
7.316
7.360
782,764
+0.08(+1.10%)
Aug 06, 2002
7.430
7.500
7.150
7.280
910,600
-0.17(-2.28%)
Aug 05, 2002
7.995
8.100
7.190
7.450
995,286
+0.02(+0.20%)
Aug 02, 2002
8.500
8.500
7.430
7.435
660,000
-1.01(-12.01%)
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
.