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
)
29.09
-0.02 (-0.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Mar 31, 2003
11.39
11.60
11.11
11.50
824,360
+0.03(+0.22%)
Mar 28, 2003
11.56
11.59
11.40
11.47
432,162
-0.10(-0.86%)
Mar 27, 2003
11.40
11.69
11.39
11.57
1,063,800
+0.14(+1.27%)
Mar 26, 2003
11.12
11.60
10.88
11.43
7,629,292
-0.36(-3.01%)
Mar 25, 2003
11.45
11.86
11.25
11.79
656,668
+0.40(+3.56%)
Mar 24, 2003
11.62
11.74
11.36
11.38
717,230
-0.40(-3.40%)
Mar 21, 2003
11.43
11.85
11.37
11.78
971,732
+0.50(+4.48%)
Mar 20, 2003
11.35
11.37
11.15
11.28
545,280
-0.12(-1.10%)
Mar 19, 2003
11.25
11.55
11.15
11.40
1,161,852
+0.15(+1.33%)
Mar 18, 2003
10.62
11.28
10.57
11.25
1,375,622
+0.62(+5.88%)
Mar 17, 2003
10.09
10.78
10.03
10.62
810,964
+0.49(+4.89%)
Mar 14, 2003
10.01
10.25
10.00
10.13
345,602
+0.10(+0.95%)
Mar 13, 2003
9.750
10.07
9.660
10.04
348,400
+0.32(+3.29%)
Mar 12, 2003
9.610
9.745
9.450
9.715
344,300
+0.08(+0.88%)
Mar 11, 2003
9.800
9.805
9.460
9.630
566,400
-0.18(-1.83%)
Mar 10, 2003
9.945
9.945
9.600
9.810
446,600
-0.14(-1.41%)
Mar 07, 2003
10.07
10.21
9.945
9.950
638,600
-0.23(-2.21%)
Mar 06, 2003
10.00
10.18
9.925
10.18
750,000
+0.18(+1.75%)
Mar 05, 2003
10.03
10.05
9.905
10.00
552,200
+0.00(+0.00%)
Mar 04, 2003
9.710
10.13
9.670
10.00
1,053,400
+0.20(+2.04%)
Mar 03, 2003
9.665
9.805
9.650
9.800
523,600
+0.11(+1.08%)
Feb 28, 2003
9.500
9.825
9.500
9.695
386,800
+0.12(+1.20%)
Feb 27, 2003
9.750
9.945
9.335
9.580
593,200
-0.04(-0.47%)
Feb 26, 2003
9.675
9.975
9.565
9.625
619,800
-0.07(-0.77%)
Feb 25, 2003
9.250
9.705
9.180
9.700
300,200
+0.38(+4.13%)
Feb 24, 2003
9.280
9.620
9.225
9.315
606,800
-0.01(-0.11%)
Feb 21, 2003
9.250
9.630
9.140
9.325
844,200
+0.04(+0.38%)
Feb 20, 2003
9.055
9.565
9.055
9.290
405,800
+0.16(+1.81%)
Feb 19, 2003
9.050
9.435
9.040
9.125
339,200
+0.04(+0.44%)
Feb 18, 2003
8.900
9.165
8.880
9.085
542,400
+0.19(+2.08%)
Feb 14, 2003
8.890
8.925
8.820
8.900
1,067,400
-0.05(-0.56%)
Feb 13, 2003
8.800
9.000
8.625
8.950
3,981,000
+0.20(+2.34%)
Feb 12, 2003
8.855
9.050
8.730
8.745
1,455,800
+0.31(+3.68%)
Feb 11, 2003
8.445
8.480
8.405
8.435
125,000
-0.01(-0.18%)
Feb 10, 2003
8.355
8.450
8.325
8.450
159,400
+0.10(+1.20%)
Feb 07, 2003
8.300
8.410
8.175
8.350
143,400
+0.00(+0.00%)
Feb 06, 2003
8.280
8.355
8.275
8.350
85,000
+0.01(+0.18%)
Feb 05, 2003
8.235
8.420
8.190
8.335
240,200
+0.14(+1.65%)
Feb 04, 2003
8.200
8.230
8.080
8.200
168,600
-0.03(-0.30%)
Feb 03, 2003
8.250
8.315
8.130
8.225
262,600
-0.02(-0.18%)
Jan 31, 2003
8.275
8.455
8.175
8.240
386,600
-0.06(-0.72%)
Jan 30, 2003
8.125
8.350
8.150
8.300
291,200
+0.18(+2.15%)
Jan 29, 2003
8.245
8.245
7.945
8.125
210,200
-0.12(-1.46%)
Jan 28, 2003
8.085
8.325
8.045
8.245
196,600
+0.18(+2.30%)
Jan 27, 2003
7.895
8.135
7.850
8.060
327,800
+0.16(+2.03%)
Jan 24, 2003
8.005
8.065
7.830
7.900
233,200
-0.18(-2.23%)
Jan 23, 2003
8.220
8.250
7.970
8.080
436,400
-0.13(-1.64%)
Jan 22, 2003
8.205
8.215
8.000
8.215
209,200
+0.01(+0.12%)
Jan 21, 2003
8.390
8.435
8.160
8.205
408,200
-0.15(-1.85%)
Jan 17, 2003
8.370
8.460
8.105
8.360
247,600
-0.03(-0.30%)
Jan 16, 2003
8.395
8.565
8.365
8.385
317,200
-0.01(-0.12%)
Jan 15, 2003
8.630
8.710
8.365
8.395
246,800
-0.29(-3.39%)
Jan 14, 2003
8.610
8.790
8.560
8.690
405,800
+0.09(+1.11%)
Jan 13, 2003
8.780
8.800
8.500
8.595
229,800
-0.12(-1.38%)
Jan 10, 2003
8.695
8.775
8.590
8.716
212,200
-0.03(-0.34%)
Jan 09, 2003
8.770
8.800
8.550
8.745
121,200
+0.04(+0.46%)
Jan 08, 2003
8.795
8.865
8.665
8.705
191,200
-0.07(-0.80%)
Jan 07, 2003
8.900
8.900
8.625
8.775
118,200
-0.09(-1.07%)
Jan 06, 2003
8.900
8.910
8.700
8.870
547,000
-0.03(-0.34%)
Jan 03, 2003
8.975
8.975
8.870
8.900
88,800
-0.04(-0.50%)
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
.