UK Markets closed

Integer Holdings Corporation (ITGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
89.27+1.15 (+1.31%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202185.6686.9582.6383.2983.2985,500
24 Nov 202186.8088.5486.4687.7187.7183,700
23 Nov 202188.0588.1786.8487.2287.22130,900
22 Nov 202190.4890.4887.0888.4288.42215,000
19 Nov 202188.8390.7688.8389.7389.73246,300
18 Nov 202188.3690.1287.7389.2789.27211,700
17 Nov 202188.0389.3587.3888.1288.12147,200
16 Nov 202187.6789.0887.0888.4488.44170,300
15 Nov 202188.7689.1987.1987.5087.50150,900
12 Nov 202188.7589.5587.4588.1788.1770,200
11 Nov 202189.7989.8488.0488.4888.48113,900
10 Nov 202187.0790.4486.8789.5489.54190,000
09 Nov 202190.1090.1087.3487.3487.34171,400
08 Nov 202191.6791.9489.7789.9789.97144,400
05 Nov 202189.9192.8189.3190.5590.55205,700
04 Nov 202191.5591.9988.4489.2889.28110,100
03 Nov 202189.2392.6288.7390.9290.92204,900
02 Nov 202189.3791.0987.3789.5589.55177,500
01 Nov 202190.4891.3988.4888.6088.60234,800
29 Oct 202193.5694.3689.8190.0290.02228,900
28 Oct 202190.9795.7388.5292.4492.44188,000
27 Oct 202191.8991.8989.7191.5091.5072,200
26 Oct 202193.8294.6592.3392.3592.35148,800
25 Oct 202191.5994.2291.5593.3993.39120,100
22 Oct 202191.9193.1091.5991.6191.6152,600
21 Oct 202191.0792.6890.5591.9691.9673,000
20 Oct 202190.5991.5889.6390.9090.9059,500
19 Oct 202187.6691.1687.6690.5990.59117,900
18 Oct 202188.4088.4086.8087.6587.6582,300
15 Oct 202191.4791.5889.2689.2889.2890,900
14 Oct 202188.4889.6188.4789.2889.2839,800
13 Oct 202188.5088.5087.0187.3487.3463,600
12 Oct 202187.3389.6487.3388.2888.2863,400
11 Oct 202189.2689.6187.3087.3987.3964,100
08 Oct 202191.6892.1988.8189.4689.4655,100
07 Oct 202190.8092.8890.5891.5091.50121,600
06 Oct 202191.2491.2488.2489.7189.7185,400
05 Oct 202191.2494.3091.2492.2592.25155,600
04 Oct 202192.0592.4390.4091.0591.05182,000
01 Oct 202190.0692.5488.3392.1292.12126,800
30 Sept 202191.8492.8589.1889.3489.3494,400
29 Sept 202189.1091.5488.9591.0491.0480,000
28 Sept 202191.1791.7188.7188.8188.81108,400
27 Sept 202191.3193.2490.8991.6591.6589,400
24 Sept 202190.8491.6790.0291.1691.1679,500
23 Sept 202189.7292.3189.1791.5591.55102,500
22 Sept 202188.2890.1687.6289.6689.66105,100
21 Sept 202188.7488.7487.1187.6687.66111,300
20 Sept 202189.6390.2986.3887.8087.80171,200
17 Sept 202191.7092.5690.5691.5991.59387,900
16 Sept 202193.7493.7491.7891.8691.8693,500
15 Sept 202194.1595.0692.8193.0693.06136,300
14 Sept 202194.2694.4892.5594.2894.28108,900
13 Sept 202194.6594.6892.5693.3793.37114,400
10 Sept 202196.3596.3593.6894.0194.0194,200
09 Sept 202197.2997.6295.8695.8695.8677,900
08 Sept 202196.9397.8996.0297.0897.08109,600
07 Sept 202196.8897.8495.9997.6597.6574,000
03 Sept 202198.6999.9297.0097.3597.35114,400
02 Sept 202199.77100.7198.5199.1899.1892,500
01 Sept 202199.3099.6997.1499.0999.09110,200
31 Aug 202197.0098.8496.5798.7998.79106,300
30 Aug 202198.7998.9996.9697.3997.39109,000
27 Aug 202194.1598.7693.6898.3098.30227,500
26 Aug 202195.2095.5293.4493.4893.48149,800
25 Aug 202198.7399.1995.4995.7295.72151,400
24 Aug 202197.8099.2097.6899.1599.15121,300
23 Aug 202198.3298.7097.3997.9697.9692,300
20 Aug 202197.1898.3296.0997.4997.49152,300
19 Aug 202197.2597.8695.1896.9596.95157,300
18 Aug 202195.0998.6194.5997.4397.43242,200
17 Aug 202192.7495.2192.7495.1195.11122,300
16 Aug 202191.4993.6690.7793.2193.21169,000
13 Aug 202191.4892.5591.1791.8391.83128,500
12 Aug 202190.3891.9089.8791.8091.80161,100
11 Aug 202190.1690.7189.1890.0090.00157,900
10 Aug 202191.9592.5990.0890.1890.1875,200
09 Aug 202194.5694.8391.7792.0592.05128,800
06 Aug 202194.5795.4993.1595.2495.2479,300
05 Aug 202193.8593.8592.3293.5493.5460,100
04 Aug 202194.1795.0293.0793.2593.2598,600
03 Aug 202196.0596.5394.7695.6395.63154,400
02 Aug 202197.8898.9895.2496.4396.43140,400
30 Jul 2021100.67101.6196.3697.8997.89184,000
29 Jul 202199.46101.1997.6099.6699.66243,600
28 Jul 202196.2499.6395.2598.8198.81283,400
27 Jul 202192.0595.7891.8595.7095.70156,100
26 Jul 202192.3393.1790.8692.6292.62161,700
23 Jul 202190.3092.7389.8091.9391.93120,600
22 Jul 202190.5490.5488.3589.6289.6283,500
21 Jul 202190.0191.3889.3390.9690.9673,100
20 Jul 202186.2089.8386.2089.1289.12154,500
19 Jul 202187.2487.8085.5686.2586.2593,900
16 Jul 202190.7091.4988.6488.9688.96124,800
15 Jul 202187.3489.9886.7189.4789.47167,300
14 Jul 202190.8891.1887.8688.0088.00136,500
13 Jul 202192.3693.4690.5190.6790.67101,200
12 Jul 202192.5093.3592.4893.0893.0860,300
09 Jul 202193.0293.6592.4793.0493.0472,700
08 Jul 202191.7792.8090.9192.1592.1595,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...