Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Integra Lifesciences (NQ: IART )

31.53 +0.19 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 31.35 31.59 30.76 31.53 1,526,183 +0.19(+0.61%)
Jul 19, 2024 31.48 31.52 30.92 31.34 864,435 +0.04(+0.13%)
Jul 18, 2024 31.60 32.56 31.07 31.30 762,048 -0.35(-1.11%)
Jul 17, 2024 31.73 32.66 31.57 31.65 797,057 -0.09(-0.28%)
Jul 16, 2024 30.19 31.83 29.94 31.74 835,789 +1.90(+6.37%)
Jul 15, 2024 30.21 30.54 28.67 29.84 1,303,704 -0.17(-0.57%)
Jul 12, 2024 30.86 30.90 29.99 30.01 851,136 -0.60(-1.96%)
Jul 11, 2024 29.54 30.66 29.12 30.61 792,639 +1.30(+4.44%)
Jul 10, 2024 29.14 29.31 28.77 29.31 460,774 +0.33(+1.14%)
Jul 09, 2024 28.59 29.10 28.59 28.98 1,321,964 +0.29(+1.01%)
Jul 08, 2024 28.93 29.21 28.55 28.69 969,796 -0.15(-0.52%)
Jul 05, 2024 28.87 29.11 28.19 28.84 761,381 +0.11(+0.38%)
Jul 03, 2024 29.16 29.23 28.42 28.73 833,632 -0.46(-1.58%)
Jul 02, 2024 28.90 29.22 28.58 29.19 735,545 +0.22(+0.76%)
Jul 01, 2024 29.37 30.40 28.59 28.97 1,014,830 -0.17(-0.58%)
Jun 28, 2024 28.79 29.36 28.48 29.14 10,427,040 +0.39(+1.36%)
Jun 27, 2024 28.57 28.95 28.29 28.75 803,646 +0.18(+0.63%)
Jun 26, 2024 28.71 28.79 28.11 28.57 1,425,411 -0.25(-0.87%)
Jun 25, 2024 29.75 29.95 28.72 28.82 1,028,680 -1.01(-3.39%)
Jun 24, 2024 29.45 29.89 29.00 29.83 1,260,042 +0.32(+1.08%)
Jun 21, 2024 28.96 29.62 28.50 29.51 14,395,111 +0.63(+2.18%)
Jun 20, 2024 28.79 29.31 28.67 28.88 935,618 -0.12(-0.41%)
Jun 18, 2024 28.82 29.38 28.57 29.00 1,751,692 +0.10(+0.35%)
Jun 17, 2024 29.25 29.80 28.86 28.90 1,113,521 -0.35(-1.20%)
Jun 14, 2024 28.66 29.41 28.66 29.25 1,278,675 +0.40(+1.39%)
Jun 13, 2024 28.88 29.38 28.53 28.85 958,403 -0.24(-0.83%)
Jun 12, 2024 29.53 30.30 29.00 29.09 1,034,433 -0.02(-0.07%)
Jun 11, 2024 30.45 30.45 29.01 29.11 1,272,387 -1.54(-5.02%)
Jun 10, 2024 30.79 31.44 30.38 30.65 2,025,251 -0.15(-0.49%)
Jun 07, 2024 30.83 31.35 30.76 30.80 803,906 -0.31(-1.00%)
Jun 06, 2024 31.76 32.28 31.07 31.11 898,499 -0.65(-2.05%)
Jun 05, 2024 31.68 32.09 31.24 31.76 676,829 +0.15(+0.47%)
Jun 04, 2024 31.70 32.23 31.46 31.61 2,187,909 -0.25(-0.78%)
Jun 03, 2024 30.48 32.13 30.48 31.86 1,228,927 +0.96(+3.11%)
May 31, 2024 30.87 31.34 30.40 30.90 1,258,460 +0.10(+0.32%)
May 30, 2024 29.64 30.94 29.33 30.80 1,293,726 +1.20(+4.05%)
May 29, 2024 28.42 29.63 28.42 29.60 1,121,624 +0.73(+2.53%)
May 28, 2024 28.94 29.50 28.71 28.87 986,048 +0.56(+1.98%)
May 24, 2024 28.28 28.60 27.92 28.31 814,733 -0.20(-0.70%)
May 23, 2024 28.91 29.57 28.27 28.51 1,207,160 +0.39(+1.39%)
May 22, 2024 27.34 28.31 27.28 28.12 901,970 +0.74(+2.70%)
May 21, 2024 26.85 27.48 26.66 27.38 2,602,704 +0.40(+1.48%)
May 20, 2024 27.42 27.79 26.94 26.98 1,204,658 -0.56(-2.03%)
May 17, 2024 28.23 28.23 27.03 27.54 835,428 +0.05(+0.18%)
May 16, 2024 26.35 27.51 26.35 27.49 968,059 +1.02(+3.85%)
May 15, 2024 26.62 26.74 26.02 26.47 715,596 +0.03(+0.11%)
May 14, 2024 26.69 27.39 26.34 26.44 834,258 +0.23(+0.88%)
May 13, 2024 26.05 26.91 26.04 26.21 785,716 +0.22(+0.85%)
May 10, 2024 25.25 26.12 24.99 25.99 1,420,262 +0.69(+2.73%)
May 09, 2024 24.80 25.34 24.72 25.30 2,265,189 +0.39(+1.57%)
May 08, 2024 25.00 25.19 24.20 24.91 1,907,392 -0.17(-0.68%)
May 07, 2024 22.63 25.15 22.61 25.08 4,165,878 +1.94(+8.38%)
May 06, 2024 29.52 29.74 22.36 23.14 6,170,336 -5.75(-19.90%)
May 03, 2024 29.40 29.71 28.54 28.89 1,469,298 +0.14(+0.49%)
May 02, 2024 29.36 29.61 28.60 28.75 767,138 -0.43(-1.47%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.