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 (%)
Jul 31, 2002
8.499
8.618
8.150
8.300
283,800
-0.21(-2.41%)
Jul 30, 2002
8.200
8.505
8.050
8.505
279,840
+0.38(+4.68%)
Jul 29, 2002
8.000
8.250
7.900
8.125
670,940
+0.12(+1.56%)
Jul 26, 2002
7.925
8.050
7.695
8.000
328,400
+0.03(+0.31%)
Jul 25, 2002
7.825
8.000
7.775
7.975
701,268
+0.02(+0.31%)
Jul 24, 2002
8.095
8.095
7.675
7.950
382,200
-0.01(-0.19%)
Jul 23, 2002
8.460
8.595
7.585
7.965
620,800
-0.54(-6.29%)
Jul 22, 2002
9.135
9.135
8.341
8.500
566,400
-0.50(-5.56%)
Jul 19, 2002
8.755
9.030
8.390
9.000
313,800
-0.19(-2.07%)
Jul 17, 2002
9.125
9.545
8.675
9.190
518,400
-0.24(-2.49%)
Jul 12, 2002
9.250
9.555
9.015
9.425
329,200
+0.19(+2.00%)
Jul 11, 2002
8.855
9.240
8.760
9.240
304,400
+0.27(+2.95%)
Jul 10, 2002
9.200
9.200
8.580
8.975
861,800
-0.03(-0.33%)
Jul 09, 2002
9.015
9.270
9.000
9.005
331,800
-0.01(-0.11%)
Jul 08, 2002
9.110
9.110
9.015
9.015
418,200
-0.09(-1.04%)
Jul 05, 2002
9.135
9.335
8.955
9.110
185,400
+0.16(+1.79%)
Jul 04, 2002
10.05
10.05
8.675
8.950
2,031,800
+0.00(+0.00%)
Jul 03, 2002
10.05
10.05
8.675
8.950
2,031,800
-1.15(-11.39%)
Jul 02, 2002
10.00
10.54
9.700
10.10
590,200
+0.11(+1.05%)
Jul 01, 2002
10.90
10.90
9.885
9.995
192,400
-0.88(-8.09%)
Jun 28, 2002
10.70
10.88
10.50
10.88
686,000
+0.26(+2.40%)
Jun 27, 2002
10.57
10.69
10.38
10.62
756,800
+0.17(+1.68%)
Jun 26, 2002
9.690
10.74
9.630
10.45
655,000
+0.09(+0.87%)
Jun 25, 2002
10.10
10.60
9.950
10.36
291,600
+0.15(+1.47%)
Jun 21, 2002
10.45
10.50
10.28
10.21
211,000
-0.19(-1.78%)
Jun 20, 2002
10.38
10.52
10.18
10.39
474,800
-0.17(-1.66%)
Jun 19, 2002
11.00
11.07
10.29
10.56
682,800
-0.44(-3.95%)
Jun 18, 2002
9.470
11.08
9.360
11.00
1,118,200
+1.54(+16.22%)
Jun 17, 2002
9.280
9.500
9.250
9.465
237,400
+0.21(+2.27%)
Jun 14, 2002
8.825
9.315
8.700
9.255
474,400
+0.27(+2.95%)
Jun 12, 2002
9.000
9.025
8.675
8.990
506,600
+0.03(+0.28%)
Jun 11, 2002
9.030
9.220
8.880
8.965
441,200
-0.21(-2.24%)
Jun 10, 2002
9.080
9.455
9.025
9.170
411,600
+0.24(+2.75%)
Jun 07, 2002
9.225
9.250
8.895
8.925
591,000
-0.45(-4.80%)
Jun 06, 2002
9.425
9.425
9.190
9.375
536,200
-0.02(-0.16%)
Jun 05, 2002
9.200
9.465
9.125
9.390
283,400
-0.15(-1.62%)
May 31, 2002
9.520
9.725
9.410
9.545
446,200
+0.33(+3.58%)
May 28, 2002
9.475
9.475
8.915
9.215
330,400
-0.04(-0.49%)
May 27, 2002
9.550
9.645
9.260
9.260
216,600
+0.00(+0.00%)
May 24, 2002
9.550
9.645
9.260
9.260
216,600
-0.29(-3.04%)
May 23, 2002
9.250
9.700
8.935
9.550
288,800
+0.30(+3.24%)
May 22, 2002
9.742
9.750
8.925
9.250
588,600
-0.26(-2.73%)
May 21, 2002
10.04
10.04
9.505
9.510
381,400
-0.48(-4.80%)
May 20, 2002
9.880
10.05
9.505
9.990
220,600
+0.12(+1.22%)
May 17, 2002
9.895
9.895
9.456
9.870
624,800
+0.19(+1.98%)
May 16, 2002
10.47
10.49
9.570
9.678
403,400
-0.19(-1.95%)
May 15, 2002
10.01
10.23
9.800
9.870
435,200
-0.25(-2.51%)
May 14, 2002
10.61
10.61
9.900
10.12
688,200
-0.58(-5.42%)
May 13, 2002
10.51
10.80
10.40
10.71
461,000
+0.21(+1.95%)
May 10, 2002
10.50
10.62
10.28
10.50
421,400
-0.12(-1.18%)
May 09, 2002
11.08
11.25
10.38
10.62
843,200
-0.48(-4.32%)
May 08, 2002
10.20
11.20
10.00
11.11
1,015,200
+1.11(+11.11%)
May 07, 2002
9.880
10.15
9.500
9.995
395,400
+0.07(+0.71%)
May 06, 2002
10.25
10.25
9.775
9.925
405,600
-0.30(-2.98%)
May 03, 2002
10.12
10.34
9.945
10.23
388,000
+0.17(+1.69%)
May 02, 2002
9.650
10.22
9.600
10.06
575,000
+0.33(+3.34%)
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
.