Integer Holdings Corp (NY: ITGR )

73.50 -0.49 (-0.66%)
Official Closing Price Updated: 4:10 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 73.63 75.17 72.95 73.50 610,118 -0.49(-0.66%)
Feb 02, 2023 69.27 73.99 69.03 73.99 1,249,281 +5.04(+7.31%)
Feb 01, 2023 67.50 69.44 67.00 68.95 2,323,105 +3.14(+4.77%)
Jan 31, 2023 65.47 67.83 63.00 65.81 2,624,765 -4.93(-6.97%)
Jan 30, 2023 70.26 71.36 70.05 70.74 136,917 -0.25(-0.35%)
Jan 27, 2023 71.82 72.30 70.90 70.99 79,605 -0.85(-1.18%)
Jan 26, 2023 71.78 71.86 71.10 71.84 91,788 +0.45(+0.63%)
Jan 25, 2023 72.46 72.46 71.04 71.39 105,919 -1.88(-2.57%)
Jan 24, 2023 74.84 74.87 73.03 73.27 77,530 -1.17(-1.57%)
Jan 23, 2023 74.21 75.39 73.94 74.44 87,468 +0.23(+0.31%)
Jan 20, 2023 73.86 74.24 72.97 74.21 92,813 +0.95(+1.30%)
Jan 19, 2023 72.01 73.53 71.54 73.26 69,087 +0.84(+1.16%)
Jan 18, 2023 72.71 73.77 71.84 72.42 89,680 -0.41(-0.56%)
Jan 17, 2023 72.96 73.75 72.27 72.83 113,434 -0.76(-1.03%)
Jan 13, 2023 71.95 73.74 71.58 73.59 75,901 +1.32(+1.83%)
Jan 12, 2023 72.72 72.72 70.95 72.27 114,514 +0.02(+0.03%)
Jan 11, 2023 70.40 72.61 70.40 72.25 206,082 +1.86(+2.64%)
Jan 10, 2023 69.39 71.22 69.39 70.39 124,347 +0.84(+1.21%)
Jan 09, 2023 69.53 69.80 68.47 69.55 152,672 +0.58(+0.84%)
Jan 06, 2023 69.41 69.41 68.10 68.97 157,540 +0.64(+0.94%)
Jan 05, 2023 68.01 68.80 67.30 68.33 117,066 +0.42(+0.62%)
Jan 04, 2023 69.48 69.99 67.58 67.91 175,036 -0.56(-0.82%)
Jan 03, 2023 69.18 70.18 68.19 68.47 281,968 +0.01(+0.01%)
Dec 30, 2022 68.22 68.85 68.19 68.46 121,319 -0.54(-0.78%)
Dec 29, 2022 67.20 69.16 66.81 69.00 110,751 +2.64(+3.98%)
Dec 28, 2022 68.33 68.44 66.34 66.36 156,526 -1.80(-2.64%)
Dec 27, 2022 67.84 68.46 66.91 68.16 111,671 +0.26(+0.38%)
Dec 23, 2022 67.89 68.40 67.41 67.90 69,370 -0.19(-0.28%)
Dec 22, 2022 67.83 68.25 66.27 68.09 150,929 -0.53(-0.77%)
Dec 21, 2022 67.77 69.42 67.07 68.62 248,667 +0.93(+1.37%)
Dec 20, 2022 67.45 68.21 66.31 67.69 245,180 +0.05(+0.07%)
Dec 19, 2022 63.68 67.85 63.68 67.64 508,441 +4.84(+7.71%)
Dec 16, 2022 66.01 66.33 61.85 62.80 530,433 -4.37(-6.51%)
Dec 15, 2022 69.11 69.44 67.05 67.17 130,062 -3.25(-4.62%)
Dec 14, 2022 70.99 71.91 69.88 70.42 234,433 -0.49(-0.69%)
Dec 13, 2022 71.56 73.10 70.64 70.91 234,560 +1.19(+1.71%)
Dec 12, 2022 72.74 72.77 69.70 69.72 233,091 -2.89(-3.98%)
Dec 09, 2022 72.33 73.26 72.07 72.61 199,604 -0.12(-0.16%)
Dec 08, 2022 71.91 72.95 71.77 72.73 234,939 +0.88(+1.22%)
Dec 07, 2022 71.70 72.40 71.33 71.85 224,878 +0.19(+0.27%)
Dec 06, 2022 72.06 72.21 71.47 71.66 275,483 -0.61(-0.84%)
Dec 05, 2022 72.25 72.85 71.57 72.27 131,023 -0.95(-1.30%)
Dec 02, 2022 72.54 73.93 71.52 73.22 123,592 -0.87(-1.17%)
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.