Integer Holdings Corp (NY: ITGR )

124.25 -5.69 (-4.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 62.98 64.55 62.10 62.23 213,065 -0.64(-1.02%)
Sep 29, 2022 62.56 63.02 61.65 62.87 170,674 -0.30(-0.47%)
Sep 28, 2022 61.69 63.70 61.31 63.17 214,892 +1.96(+3.20%)
Sep 27, 2022 61.90 62.84 60.67 61.21 316,882 +0.05(+0.08%)
Sep 26, 2022 61.72 63.01 60.71 61.16 414,842 -0.76(-1.23%)
Sep 23, 2022 60.94 62.29 60.59 61.92 298,006 +0.16(+0.26%)
Sep 22, 2022 61.98 62.51 60.82 61.76 174,236 -0.57(-0.91%)
Sep 21, 2022 63.25 64.31 62.27 62.33 182,554 -0.64(-1.02%)
Sep 20, 2022 62.66 63.31 61.57 62.97 199,850 -0.54(-0.85%)
Sep 19, 2022 62.04 63.52 61.45 63.51 164,153 +0.68(+1.08%)
Sep 16, 2022 61.69 62.86 60.53 62.83 375,053 +0.54(+0.87%)
Sep 15, 2022 62.78 63.99 62.12 62.29 129,680 -0.79(-1.25%)
Sep 14, 2022 64.21 64.25 62.66 63.08 152,845 -1.33(-2.06%)
Sep 13, 2022 63.99 65.12 63.81 64.41 339,019 -1.16(-1.77%)
Sep 12, 2022 65.75 66.47 65.52 65.57 148,662 +0.51(+0.78%)
Sep 09, 2022 64.22 65.22 63.71 65.06 168,472 +1.54(+2.42%)
Sep 08, 2022 61.49 63.71 61.00 63.52 208,242 +1.36(+2.19%)
Sep 07, 2022 59.54 62.37 59.52 62.16 169,466 +2.66(+4.47%)
Sep 06, 2022 60.87 60.68 59.18 59.50 181,839 -1.17(-1.93%)
Sep 02, 2022 63.26 63.48 60.08 60.67 135,568 -1.63(-2.62%)
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.