Skip to main content

Integer Holdings Corp (NY: ITGR )

131.49 -0.94 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 132.32 133.52 131.19 131.49 142,722 -0.94(-0.71%)
Oct 14, 2024 130.14 132.68 129.54 132.43 322,778 +3.19(+2.47%)
Oct 11, 2024 128.46 130.12 128.28 129.24 106,420 +1.01(+0.79%)
Oct 10, 2024 128.28 128.69 127.47 128.23 168,735 -1.49(-1.15%)
Oct 09, 2024 129.03 130.59 128.54 129.72 93,052 +0.49(+0.38%)
Oct 08, 2024 129.77 130.36 128.92 129.23 197,376 +0.54(+0.42%)
Oct 07, 2024 127.87 129.29 127.14 128.69 235,111 -0.42(-0.33%)
Oct 04, 2024 127.74 129.17 126.11 129.11 302,872 +3.33(+2.65%)
Oct 03, 2024 126.92 126.92 124.38 125.78 155,272 -1.45(-1.14%)
Oct 02, 2024 126.43 128.03 126.32 127.23 176,311 +0.04(+0.03%)
Oct 01, 2024 130.49 130.76 126.27 127.19 306,075 -2.81(-2.16%)
Sep 30, 2024 126.09 130.16 124.81 130.00 223,872 +4.10(+3.26%)
Sep 27, 2024 127.66 127.66 125.79 125.90 224,992 -1.11(-0.87%)
Sep 26, 2024 129.01 129.75 126.59 127.01 230,592 -0.72(-0.56%)
Sep 25, 2024 127.81 128.35 126.36 127.73 133,791 +0.64(+0.50%)
Sep 24, 2024 127.84 128.39 126.43 127.09 151,796 -1.30(-1.01%)
Sep 23, 2024 130.46 130.46 127.32 128.39 386,151 -0.94(-0.73%)
Sep 20, 2024 131.82 131.87 128.43 129.33 723,255 -2.15(-1.64%)
Sep 19, 2024 131.01 131.65 128.84 131.48 231,754 +3.12(+2.43%)
Sep 18, 2024 126.00 129.83 125.47 128.36 332,494 +2.24(+1.78%)
Sep 17, 2024 129.05 129.05 125.23 126.12 196,039 -1.75(-1.37%)
Sep 16, 2024 127.63 128.99 126.91 127.87 145,275 +1.09(+0.86%)
Sep 13, 2024 127.43 129.28 126.77 126.78 218,146 +0.61(+0.48%)
Sep 12, 2024 124.66 127.41 122.87 126.17 312,945 +1.92(+1.55%)
Sep 11, 2024 122.14 124.45 120.09 124.25 251,753 +1.09(+0.89%)
Sep 10, 2024 124.40 124.97 121.41 123.16 482,752 -1.26(-1.01%)
Sep 09, 2024 128.69 129.51 122.71 124.42 374,767 -4.58(-3.55%)
Sep 06, 2024 129.72 130.69 125.71 129.00 455,468 -0.68(-0.52%)
Sep 05, 2024 128.13 129.87 127.22 129.68 363,314 +1.58(+1.23%)
Sep 04, 2024 126.47 128.53 125.64 128.10 155,203 +1.23(+0.97%)
Sep 03, 2024 129.02 129.69 126.73 126.87 289,654 -3.20(-2.46%)
Aug 30, 2024 129.00 131.17 128.86 130.07 257,961 +1.62(+1.26%)
Aug 29, 2024 128.55 129.10 127.31 128.45 185,509 +0.78(+0.61%)
Aug 28, 2024 127.72 128.69 126.97 127.67 145,621 +0.41(+0.32%)
Aug 27, 2024 127.00 127.68 126.06 127.26 132,253 -0.04(-0.03%)
Aug 26, 2024 126.86 128.66 126.56 127.30 208,929 +0.62(+0.49%)
Aug 23, 2024 124.27 126.77 123.43 126.68 167,002 +3.06(+2.48%)
Aug 22, 2024 123.00 124.14 122.11 123.62 167,563 +0.79(+0.64%)
Aug 21, 2024 122.99 123.04 121.70 122.83 231,681 +0.86(+0.71%)
Aug 20, 2024 121.94 122.48 121.12 121.97 166,057 -0.56(-0.46%)
Aug 19, 2024 120.90 122.80 120.55 122.53 144,062 +1.41(+1.16%)
Aug 16, 2024 120.80 122.24 120.27 121.12 198,140 +0.33(+0.27%)
Aug 15, 2024 119.79 122.24 118.70 120.79 249,155 +3.13(+2.66%)
Aug 14, 2024 119.40 119.69 115.84 117.66 139,997 -0.81(-0.68%)
Aug 13, 2024 116.43 118.86 115.42 118.47 308,681 +3.06(+2.65%)
Aug 12, 2024 116.38 117.50 114.21 115.41 223,425 -1.32(-1.13%)
Aug 09, 2024 114.19 116.86 113.87 116.73 318,061 +2.24(+1.96%)
Aug 08, 2024 114.01 115.09 113.47 114.49 161,322 +1.49(+1.32%)
Aug 07, 2024 113.20 114.44 112.26 113.00 241,175 +0.54(+0.48%)
Aug 06, 2024 110.18 113.54 109.48 112.46 353,313 +2.21(+2.00%)
Aug 05, 2024 107.94 111.39 107.25 110.25 387,725 -1.52(-1.36%)
Aug 02, 2024 113.69 114.89 111.71 111.77 497,243 -4.39(-3.78%)
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.