Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

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

Integra Lifesciences (NQ: IART )

28.31 -0.20 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 29.30 29.96 29.06 29.18 532,842 +0.01(+0.03%)
Apr 30, 2024 28.86 29.29 28.53 29.17 650,226 -0.07(-0.24%)
Apr 29, 2024 28.52 29.40 28.46 29.24 739,206 +0.90(+3.18%)
Apr 26, 2024 28.42 28.81 28.13 28.34 446,577 -0.07(-0.25%)
Apr 25, 2024 29.27 29.27 27.18 28.41 1,581,148 -0.97(-3.30%)
Apr 24, 2024 29.12 29.39 28.72 29.38 900,280 +0.00(+0.00%)
Apr 23, 2024 29.05 29.80 28.96 29.38 1,006,634 +0.40(+1.38%)
Apr 22, 2024 28.81 29.38 28.50 28.98 1,631,061 +0.30(+1.05%)
Apr 19, 2024 31.72 31.72 27.85 28.68 2,916,233 -2.95(-9.33%)
Apr 18, 2024 31.98 32.08 31.47 31.63 508,410 -0.31(-0.97%)
Apr 17, 2024 31.93 32.34 31.82 31.94 646,197 +0.12(+0.38%)
Apr 16, 2024 31.94 32.13 31.57 31.82 705,341 -0.24(-0.75%)
Apr 15, 2024 32.86 33.04 31.93 32.06 625,348 -0.74(-2.26%)
Apr 12, 2024 32.81 32.91 32.50 32.80 619,744 -0.35(-1.06%)
Apr 11, 2024 34.41 34.41 33.12 33.15 537,888 -0.93(-2.73%)
Apr 10, 2024 33.76 34.08 33.45 34.08 634,491 -0.53(-1.53%)
Apr 09, 2024 34.39 34.79 34.39 34.61 580,966 +0.17(+0.49%)
Apr 08, 2024 34.27 34.65 34.12 34.44 487,565 +0.44(+1.29%)
Apr 05, 2024 33.68 34.32 33.57 34.00 674,584 +0.20(+0.59%)
Apr 04, 2024 34.14 34.39 33.76 33.80 547,179 -0.10(-0.29%)
Apr 03, 2024 34.80 34.80 33.67 33.90 622,268 +0.38(+1.13%)
Apr 02, 2024 34.62 34.63 33.50 33.52 505,734 -1.20(-3.46%)
Apr 01, 2024 35.45 35.45 34.51 34.72 853,413 -0.73(-2.06%)
Mar 28, 2024 34.76 35.49 35.43 35.45 823,648 +0.62(+1.78%)
Mar 27, 2024 33.95 34.89 33.95 34.83 1,030,976 +1.08(+3.20%)
Mar 26, 2024 33.53 33.82 33.28 33.75 785,202 +0.35(+1.05%)
Mar 25, 2024 34.10 34.20 33.23 33.40 623,558 -0.36(-1.07%)
Mar 22, 2024 34.38 34.44 33.73 33.76 535,422 -0.67(-1.95%)
Mar 21, 2024 34.26 34.63 34.08 34.43 602,548 +0.32(+0.94%)
Mar 20, 2024 34.19 34.36 33.79 34.11 613,908 -0.21(-0.61%)
Mar 19, 2024 34.24 34.59 34.04 34.32 718,812 +0.08(+0.23%)
Mar 18, 2024 34.69 34.83 34.17 34.24 762,381 -0.46(-1.33%)
Mar 15, 2024 34.76 35.07 34.35 34.70 1,033,692 -0.15(-0.43%)
Mar 14, 2024 35.78 35.91 34.64 34.85 677,933 -0.93(-2.60%)
Mar 13, 2024 35.72 36.49 35.48 35.78 794,174 -0.10(-0.28%)
Mar 12, 2024 36.13 36.43 35.47 35.88 1,363,086 -0.34(-0.94%)
Mar 11, 2024 36.00 36.77 35.96 36.22 594,494 -0.51(-1.39%)
Mar 08, 2024 35.92 36.80 35.92 36.73 671,692 +0.63(+1.75%)
Mar 07, 2024 36.22 36.51 36.02 36.10 403,985 -0.01(-0.03%)
Mar 06, 2024 36.72 36.98 35.78 36.11 536,849 -0.45(-1.23%)
Mar 05, 2024 35.95 37.17 35.80 36.56 1,021,495 +0.63(+1.75%)
Mar 04, 2024 36.00 36.35 35.57 35.93 827,706 -0.06(-0.17%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.