IART Quote, Trading Chart, Integra LifeSciences Holdings Corporation

home / stock / iart / iart quote

Stock Information
Company Name: Integra LifeSciences Holdings Corporation
Stock Symbol: IART
Market: NASDAQ
Website: integralife.com
Menu
IART IART Quote IART Short IART News IART Articles IART Message Board
Get IART Alerts

News, Short Squeeze, Breakout and More Instantly...
IART Quote
Last:$31.65
Change Percent:0.03%
Open:$31.73
Previous Close:$31.65
High:$32.66
Low:$31.57
Volume:797,048
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
IART Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$31.73
Close:$31.65
High:$32.66
Low:$31.57
Volume:797,048
Date:2024-07-16
Open:$30.19
Close:$31.74
High:$31.83
Low:$29.94
Volume:835,797
Date:2024-07-15
Open:$30.21
Close:$29.84
High:$30.54
Low:$28.67
Volume:1,303,704
Date:2024-07-12
Open:$30.86
Close:$30.01
High:$30.9
Low:$29.99
Volume:851,136
Date:2024-07-11
Open:$29.54
Close:$30.61
High:$30.66
Low:$29.12
Volume:792,639
Date:2024-07-10
Open:$29.14
Close:$29.31
High:$29.31
Low:$28.77
Volume:460,774
Date:2024-07-09
Open:$28.59
Close:$28.98
High:$29.1
Low:$28.59
Volume:1,321,964
Date:2024-07-08
Open:$28.93
Close:$28.69
High:$29.21
Low:$28.545
Volume:969,796
Date:2024-07-05
Open:$28.87
Close:$28.84
High:$29.11
Low:$28.19
Volume:761,381
Date:2024-07-04
Open:$29.16
Close:$28.73
High:$29.235
Low:$28.42
Volume:834,232
Date:2024-07-03
Open:$29.16
Close:$28.73
High:$29.235
Low:$28.42
Volume:834,232
Date:2024-07-02
Open:$28.9
Close:$29.19
High:$29.22
Low:$28.581
Volume:735,545
Date:2024-07-01
Open:$29.37
Close:$28.97
High:$30.4
Low:$28.585
Volume:1,014,830
Date:2024-06-28
Open:$28.79
Close:$29.14
High:$29.36
Low:$28.48
Volume:10,427,038
Date:2024-06-27
Open:$28.57
Close:$28.75
High:$28.95
Low:$28.29
Volume:803,646
Date:2024-06-26
Open:$28.71
Close:$28.57
High:$28.79
Low:$28.11
Volume:1,425,411
Date:2024-06-25
Open:$29.75
Close:$28.82
High:$29.95
Low:$28.72
Volume:1,028,680
Date:2024-06-24
Open:$29.45
Close:$29.83
High:$29.89
Low:$29
Volume:1,260,042
Date:2024-06-21
Open:$28.96
Close:$29.51
High:$29.625
Low:$28.5
Volume:14,395,109
Date:2024-06-20
Open:$28.79
Close:$28.88
High:$29.31
Low:$28.67
Volume:935,618