Integer Holdings Corp (NY: ITGR )

124.25 -5.69 (-4.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 90.93 92.58 90.36 90.47 58,628 +0.12(+0.13%)
May 27, 2021 90.85 90.85 89.19 90.35 145,443 +0.08(+0.09%)
May 26, 2021 90.09 91.14 89.12 90.27 113,140 -0.40(-0.44%)
May 25, 2021 93.51 94.27 90.41 90.67 114,348 -2.21(-2.38%)
May 24, 2021 93.45 94.87 92.46 92.88 100,203 -0.33(-0.35%)
May 21, 2021 94.56 94.86 93.14 93.21 153,182 +0.49(+0.53%)
May 20, 2021 93.13 93.91 92.11 92.72 61,126 -0.67(-0.72%)
May 19, 2021 91.77 93.45 91.57 93.39 101,784 +0.11(+0.12%)
May 18, 2021 92.72 95.37 92.72 93.28 85,755 +0.31(+0.33%)
May 17, 2021 92.73 92.99 91.85 92.97 76,743 -0.63(-0.67%)
May 14, 2021 92.77 93.74 92.18 93.60 62,213 +1.36(+1.47%)
May 13, 2021 89.90 92.63 89.90 92.24 87,578 +2.51(+2.80%)
May 12, 2021 91.52 92.90 89.44 89.73 93,976 -2.54(-2.75%)
May 11, 2021 91.10 93.00 90.61 92.27 76,808 +0.27(+0.29%)
May 10, 2021 94.74 94.90 91.81 92.00 122,760 -3.03(-3.19%)
May 07, 2021 93.87 95.72 93.87 95.03 63,192 +0.79(+0.84%)
May 06, 2021 94.26 94.26 91.90 94.24 119,863 +0.23(+0.24%)
May 05, 2021 93.60 94.42 92.24 94.01 100,848 +0.63(+0.67%)
May 04, 2021 94.07 94.07 91.80 93.38 108,394 -1.24(-1.31%)
May 03, 2021 94.64 96.35 94.10 94.62 217,506 +0.74(+0.79%)
Apr 30, 2021 94.60 95.87 93.47 93.88 123,400 -1.28(-1.35%)
Apr 29, 2021 97.33 98.93 94.84 95.16 159,117 -0.74(-0.77%)
Apr 28, 2021 95.11 96.71 95.11 95.90 100,644 +0.45(+0.47%)
Apr 27, 2021 95.13 95.56 94.11 95.45 118,185 +0.36(+0.38%)
Apr 26, 2021 95.68 96.04 94.87 95.09 128,030 +0.31(+0.33%)
Apr 23, 2021 93.17 96.09 93.17 94.78 112,300 +1.96(+2.11%)
Apr 22, 2021 94.00 94.88 92.79 92.82 111,954 -0.84(-0.90%)
Apr 21, 2021 91.25 94.24 91.17 93.66 112,360 +3.00(+3.31%)
Apr 20, 2021 92.68 92.92 90.57 90.66 120,242 -2.38(-2.56%)
Apr 19, 2021 92.47 93.40 91.53 93.04 134,941 -0.01(-0.01%)
Apr 16, 2021 94.37 94.37 92.83 93.05 62,400 -0.57(-0.61%)
Apr 15, 2021 92.12 94.98 90.83 93.62 128,299 +2.11(+2.31%)
Apr 14, 2021 90.61 92.53 90.05 91.51 120,692 +0.74(+0.82%)
Apr 13, 2021 91.14 91.63 90.15 90.77 122,191 -0.94(-1.02%)
Apr 12, 2021 92.95 93.05 91.20 91.71 78,675 -0.95(-1.03%)
Apr 09, 2021 93.28 93.28 91.32 92.66 89,000 -0.24(-0.26%)
Apr 08, 2021 92.21 92.96 91.26 92.90 78,184 +1.23(+1.34%)
Apr 07, 2021 92.98 92.98 90.85 91.67 114,788 -1.09(-1.18%)
Apr 06, 2021 92.21 94.09 92.21 92.76 108,397 +0.23(+0.25%)
Apr 05, 2021 91.75 92.80 91.01 92.53 243,830 +1.65(+1.82%)
Apr 01, 2021 92.33 92.53 89.79 90.88 124,200 -1.22(-1.32%)
Mar 31, 2021 91.59 95.79 90.58 92.10 310,361 +0.75(+0.82%)
Mar 30, 2021 90.19 92.28 88.88 91.35 194,923 +0.96(+1.06%)
Mar 29, 2021 92.58 94.82 88.36 90.39 344,205 -2.93(-3.14%)
Mar 26, 2021 89.32 93.91 87.81 93.32 331,300 +4.81(+5.43%)
Mar 25, 2021 85.79 89.08 85.28 88.51 131,398 +2.00(+2.31%)
Mar 24, 2021 88.65 89.30 86.15 86.51 192,036 -1.09(-1.24%)
Mar 23, 2021 89.29 91.30 86.07 87.60 236,562 -1.88(-2.10%)
Mar 22, 2021 88.96 89.97 87.36 89.48 158,422 +0.75(+0.85%)
Mar 19, 2021 88.43 89.25 86.41 88.73 438,600 +0.25(+0.28%)
Mar 18, 2021 91.25 91.50 87.94 88.48 134,086 -3.15(-3.44%)
Mar 17, 2021 91.82 92.22 91.16 91.63 81,864 -0.52(-0.56%)
Mar 16, 2021 93.27 93.95 91.32 92.15 131,229 -1.79(-1.91%)
Mar 15, 2021 95.27 96.32 93.58 93.94 118,283 -1.73(-1.81%)
Mar 12, 2021 96.18 96.19 94.59 95.67 110,300 +0.01(+0.01%)
Mar 11, 2021 95.00 95.81 94.14 95.66 127,225 +1.09(+1.15%)
Mar 10, 2021 92.27 94.86 91.82 94.57 102,442 +2.55(+2.77%)
Mar 09, 2021 94.01 94.36 91.52 92.02 146,173 -1.19(-1.28%)
Mar 08, 2021 93.76 94.43 92.51 93.21 119,899 -0.35(-0.37%)
Mar 05, 2021 90.84 93.69 88.97 93.56 214,200 +3.50(+3.89%)
Mar 04, 2021 90.26 91.58 88.49 90.06 223,546 -0.73(-0.80%)
Mar 03, 2021 91.62 92.49 90.75 90.79 192,258 -0.91(-0.99%)
Mar 02, 2021 92.00 93.71 91.25 91.70 192,814 -0.72(-0.78%)
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.