Skip to main content

Integer Holdings Corp (NY: ITGR )

140.28 +2.17 (+1.57%)
Official Closing Price Updated: 4:10 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 137.22 138.47 136.13 138.11 181,641 +2.23(+1.64%)
Nov 21, 2024 134.26 136.67 133.59 135.88 136,686 +2.51(+1.88%)
Nov 20, 2024 133.65 133.74 132.09 133.37 120,399 -0.15(-0.11%)
Nov 19, 2024 132.85 134.50 131.44 133.52 222,678 -1.01(-0.75%)
Nov 18, 2024 133.00 136.06 132.54 134.53 662,066 +1.35(+1.01%)
Nov 15, 2024 135.39 135.39 132.48 133.18 210,429 -1.65(-1.22%)
Nov 14, 2024 138.14 139.00 134.18 134.83 225,726 -2.73(-1.98%)
Nov 13, 2024 137.63 138.90 136.66 137.56 315,472 +0.67(+0.49%)
Nov 12, 2024 139.89 140.91 136.76 136.89 200,162 -2.60(-1.86%)
Nov 11, 2024 137.98 139.65 136.26 139.49 238,297 +2.73(+2.00%)
Nov 08, 2024 134.84 138.31 134.38 136.76 196,445 +2.18(+1.62%)
Nov 07, 2024 135.62 136.03 132.73 134.58 199,881 -0.84(-0.62%)
Nov 06, 2024 135.11 136.06 132.28 135.42 440,325 +6.74(+5.24%)
Nov 05, 2024 125.98 128.79 125.68 128.68 588,211 +2.15(+1.70%)
Nov 04, 2024 125.44 127.56 125.32 126.53 213,877 +0.08(+0.06%)
Nov 01, 2024 124.21 127.17 124.21 126.45 197,695 +2.20(+1.77%)
Oct 31, 2024 129.47 129.58 124.16 124.25 285,519 -5.69(-4.38%)
Oct 30, 2024 128.76 130.90 128.76 129.94 381,056 -0.16(-0.12%)
Oct 29, 2024 127.03 130.11 127.03 130.10 275,501 +2.17(+1.70%)
Oct 28, 2024 126.78 128.84 126.31 127.93 261,300 +2.16(+1.72%)
Oct 25, 2024 128.63 128.92 125.59 125.77 187,373 -0.99(-0.78%)
Oct 24, 2024 121.28 129.88 117.57 126.76 524,925 +0.23(+0.18%)
Oct 23, 2024 125.55 127.13 124.22 126.53 346,863 +0.98(+0.78%)
Oct 22, 2024 127.17 127.17 125.34 125.55 291,544 -2.25(-1.76%)
Oct 21, 2024 130.10 130.84 126.68 127.80 415,140 -2.63(-2.02%)
Oct 18, 2024 131.14 131.65 129.14 130.43 233,107 +0.01(+0.01%)
Oct 17, 2024 131.26 131.91 130.12 130.42 213,206 -0.64(-0.49%)
Oct 16, 2024 131.62 133.53 130.58 131.06 547,459 -0.43(-0.33%)
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%)
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.