$86.27 0.00 (%) Integra Lifesciences Holdings Corp - NASDAQ

Aug. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IART historical data

Date Open High Low Close Volume
4/7/201666.0066.3165.3466.19265,010
4/6/201665.9166.6165.6666.33350,309
4/5/201666.3766.7665.8366.03216,106
4/4/201667.7668.1866.8766.96229,211
4/1/201667.3068.5866.6067.51269,967
3/31/201667.3467.5866.2367.36229,137
3/30/201667.1467.8966.5467.55272,229
3/29/201664.4467.0164.4466.91318,170
3/28/201664.7064.9064.0264.76154,667
3/24/201664.4265.2863.5764.37210,102
3/23/201665.0065.8164.5664.81239,774
3/22/201664.5865.2464.5365.16141,478
3/21/201665.2165.8764.6965.00205,611
3/18/201664.7065.7963.8965.32310,125
3/17/201665.1765.1763.3664.37233,386
3/16/201664.9266.2164.9265.38276,984
3/15/201664.8365.1864.3065.05281,845
3/14/201664.5665.4464.0565.17332,271
3/11/201664.0664.5663.7664.48316,947
3/10/201663.7463.9863.1063.64577,009
3/9/201663.1563.6962.6563.53290,754
3/8/201662.8563.5062.8062.92248,390
3/7/201664.6464.6462.2163.31207,835
3/4/201662.0863.0561.7562.47190,137
3/3/201662.3262.3761.2762.09252,998
3/2/201662.6563.2361.6862.48217,981
3/1/201661.7962.8860.7962.74324,480
2/29/201661.2962.2660.9861.36288,718
2/26/201659.0061.4058.7561.33302,412
2/25/201659.1660.0058.8459.59243,969
2/24/201657.2059.5157.1059.08181,495
2/23/201658.1158.5957.1057.64558,429
2/22/201659.1759.6558.0658.45254,609
2/19/201657.6058.8257.5658.71157,933
2/18/201657.6258.2457.1557.67136,518
2/17/201657.4458.5957.0357.44354,707
2/16/201656.3057.3055.9257.21382,264
2/12/201656.2057.0754.8555.49183,587
2/11/201654.8655.8754.7555.53175,491
2/10/201656.0957.3255.9555.99287,884
2/9/201655.9657.0155.7055.94324,989
2/8/201657.0857.5056.0056.55386,310
2/5/201660.9461.2757.4957.61518,639
2/4/201661.1961.6360.0761.18295,726
2/3/201661.5461.7760.6161.13360,027
2/2/201661.5561.9860.4860.82225,342
2/1/201661.2262.3261.0161.84410,735
1/29/201660.5461.6660.2161.45310,569
1/28/201662.5262.5260.1760.39306,155
1/27/201663.0863.3961.9562.11244,937
1/26/201662.5963.2561.4062.98278,320
1/25/201662.6463.4661.4262.16245,750
1/22/201662.8663.5962.1762.95248,010
1/21/201663.5663.5662.1662.31354,246
1/20/201662.4163.7461.3663.10648,930
1/19/201663.4664.2462.3463.16357,894
1/15/201662.6665.5561.5062.86305,682
1/14/201662.8164.5262.2064.18359,690
1/13/201664.6565.2062.2962.66243,487
1/12/201664.5165.9863.4264.40393,915
1/11/201665.9267.0063.6064.24316,709
1/8/201666.8967.8165.5965.67317,625
1/7/201665.8667.0565.0066.54348,094
1/6/201665.4967.9965.4966.83318,443
1/5/201666.3466.8265.6166.21182,579
1/4/201667.0467.4565.6366.18286,748
12/31/201568.1068.4267.5767.78200,045
12/30/201568.4168.8467.7968.37133,331
12/29/201567.8868.7467.8868.60217,423
12/28/201567.5667.8467.0267.53151,947
12/24/201567.8968.4167.5067.7576,875
12/23/201567.7267.9866.9567.82169,902
12/22/201567.3467.7466.5867.38216,480
12/21/201566.4667.2766.3167.14400,941
12/18/201565.9667.1365.6866.36814,326
12/17/201566.3166.5165.9866.03240,314
12/16/201565.3766.7065.1466.19407,429
12/15/201564.1565.2863.7365.03189,431
12/14/201563.8564.8963.2563.69250,786
12/11/201563.2264.5163.2263.91426,744
12/10/201564.1465.1163.6464.21125,361
12/9/201564.4064.7164.0764.23232,856
12/8/201564.0165.0063.7564.66109,672
12/7/201564.6764.9163.8664.30196,663
12/4/201563.4364.9963.4364.86437,281
12/3/201564.4164.5863.3163.54308,083
12/2/201563.9564.3563.7464.13184,501
12/1/201562.8564.0761.5763.97143,909
11/30/201562.6463.0162.1362.71171,759
11/27/201562.0962.9961.7062.68166,070
11/25/201561.6062.9361.6062.16234,198
11/24/201561.5261.9360.3261.76566,878
11/23/201562.1862.3561.6562.00215,179
11/20/201563.0163.1461.7362.08411,314
11/19/201563.7063.7062.4862.79161,177
11/18/201563.9564.2763.1164.03161,785
11/17/201563.2263.9863.0063.74180,883
11/16/201562.8363.4562.3463.37200,583
11/13/201562.6063.5662.3462.81212,780
11/12/201564.3864.3862.4963.02231,699
Trading Center