Skip to main content

Integer Holdings Corp (NY: ITGR )

116.31 -0.42 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 115.74 116.85 115.61 116.31 394,111 -0.42(-0.36%)
Jun 13, 2024 118.29 118.77 114.62 116.73 266,936 -1.29(-1.09%)
Jun 12, 2024 119.40 120.52 117.57 118.02 435,502 +0.67(+0.57%)
Jun 11, 2024 118.40 118.40 116.01 117.35 236,026 -1.24(-1.05%)
Jun 10, 2024 119.15 121.02 117.38 118.59 299,474 -2.52(-2.08%)
Jun 07, 2024 120.84 121.47 119.67 121.11 166,267 +0.11(+0.09%)
Jun 06, 2024 120.57 121.59 120.52 121.00 211,006 +0.13(+0.11%)
Jun 05, 2024 119.71 121.09 118.06 120.87 269,098 +1.55(+1.30%)
Jun 04, 2024 121.23 121.23 119.14 119.32 265,487 -2.00(-1.65%)
Jun 03, 2024 120.83 122.35 120.83 121.32 326,346 +0.08(+0.07%)
May 31, 2024 121.78 123.25 119.11 121.24 251,366 -0.41(-0.34%)
May 30, 2024 121.71 122.48 121.30 121.65 163,246 +0.20(+0.16%)
May 29, 2024 120.44 121.63 119.01 121.45 219,480 +0.05(+0.04%)
May 28, 2024 122.30 123.28 120.80 121.40 286,647 -1.23(-1.00%)
May 24, 2024 122.01 123.13 121.90 122.63 175,867 +0.80(+0.66%)
May 23, 2024 121.51 122.36 120.66 121.83 272,510 +0.26(+0.21%)
May 22, 2024 121.39 123.02 120.72 121.57 204,642 +0.26(+0.21%)
May 21, 2024 120.53 121.71 120.30 121.31 142,800 +1.05(+0.87%)
May 20, 2024 120.88 121.53 119.57 120.26 232,863 -0.66(-0.55%)
May 17, 2024 119.89 121.14 118.75 120.92 356,774 +1.92(+1.61%)
May 16, 2024 117.49 119.57 117.00 119.00 253,434 +1.28(+1.09%)
May 15, 2024 113.21 118.07 112.15 117.72 529,990 +5.71(+5.10%)
May 14, 2024 113.27 113.60 110.99 112.01 290,187 -0.68(-0.60%)
May 13, 2024 114.15 114.30 112.34 112.69 158,509 -1.28(-1.12%)
May 10, 2024 114.40 115.42 113.40 113.97 206,477 -0.26(-0.23%)
May 09, 2024 113.73 114.29 112.67 114.23 174,136 +1.09(+0.96%)
May 08, 2024 112.78 113.42 112.04 113.14 250,443 +0.00(+0.00%)
May 07, 2024 112.17 114.63 112.17 113.14 204,053 +1.41(+1.26%)
May 06, 2024 111.69 112.64 111.08 111.73 153,930 +0.46(+0.41%)
May 03, 2024 110.42 111.47 110.02 111.27 224,856 +1.35(+1.23%)
May 02, 2024 110.87 111.08 109.50 109.92 237,040 +0.14(+0.13%)
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.