How to survive and thrive during a cost of living crisis

Top tips on managing the cost everyday life from groceries to holidays

Integer Holdings Corporation (ITGR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

74.96

+0.56

(+0.75%)

At close: 04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2022	-	-	-	-	-	-
25 May 2022	76.80	78.77	76.80	78.48	78.48	138,000
24 May 2022	76.45	77.36	75.24	77.09	77.09	166,200
23 May 2022	76.12	77.04	74.59	76.61	76.61	159,800
20 May 2022	74.95	75.26	71.99	74.96	74.96	192,100
19 May 2022	74.30	75.35	73.06	74.40	74.40	180,300
18 May 2022	75.13	75.96	74.43	74.64	74.64	280,400
17 May 2022	73.25	75.58	73.25	75.42	75.42	117,800
16 May 2022	71.48	72.63	70.82	72.17	72.17	107,200
13 May 2022	71.76	72.71	71.24	71.97	71.97	213,300
12 May 2022	70.64	71.94	69.30	70.96	70.96	151,800
11 May 2022	71.96	73.37	70.86	71.07	71.07	186,900
10 May 2022	73.45	73.68	70.21	71.65	71.65	191,600
09 May 2022	75.65	75.86	72.61	72.97	72.97	293,700
06 May 2022	75.90	77.21	74.82	76.64	76.64	222,300
05 May 2022	78.39	78.95	75.32	76.28	76.28	239,100
04 May 2022	77.70	79.79	76.27	79.39	79.39	206,200
03 May 2022	76.14	78.64	76.14	77.94	77.94	243,000
02 May 2022	75.17	77.03	74.48	76.07	76.07	301,000
29 Apr 2022	78.95	78.95	75.15	75.17	75.17	276,800
28 Apr 2022	78.00	79.56	68.58	79.15	79.15	769,600
27 Apr 2022	79.74	81.70	79.00	79.18	79.18	416,100
26 Apr 2022	82.04	82.42	80.10	80.29	80.29	180,400
25 Apr 2022	81.19	83.18	80.02	83.09	83.09	178,800
22 Apr 2022	82.48	82.93	81.16	81.76	81.76	204,100
21 Apr 2022	87.72	88.50	83.25	83.54	83.54	157,800
20 Apr 2022	84.84	88.58	84.35	87.38	87.38	336,700
19 Apr 2022	80.81	84.42	80.40	84.18	84.18	153,900
18 Apr 2022	81.47	81.81	80.21	80.77	80.77	116,700
14 Apr 2022	81.75	83.05	81.47	81.67	81.67	121,600
13 Apr 2022	81.37	82.30	80.48	81.58	81.58	95,200
12 Apr 2022	81.57	82.79	81.16	81.30	81.30	192,000
11 Apr 2022	81.37	82.35	79.96	80.55	80.55	256,500
08 Apr 2022	80.94	82.87	79.94	81.51	81.51	196,500
07 Apr 2022	77.96	82.05	77.48	81.27	81.27	210,600
06 Apr 2022	76.23	77.89	75.26	77.50	77.50	181,600
05 Apr 2022	78.59	78.99	76.33	77.07	77.07	175,100
04 Apr 2022	82.85	82.89	78.53	78.92	78.92	151,000
01 Apr 2022	80.20	82.83	80.20	82.53	82.53	307,700
31 Mar 2022	81.51	82.28	80.41	80.57	80.57	202,200
30 Mar 2022	81.86	83.05	81.59	81.76	81.76	120,100
29 Mar 2022	80.36	82.07	80.36	81.70	81.70	216,600
28 Mar 2022	78.33	79.50	77.77	79.45	79.45	125,600
25 Mar 2022	77.37	78.86	77.10	78.60	78.60	113,100
24 Mar 2022	76.76	77.53	76.16	77.44	77.44	109,000
23 Mar 2022	78.56	78.56	75.68	76.55	76.55	199,200
22 Mar 2022	80.74	80.74	78.95	79.41	79.41	150,800
21 Mar 2022	78.99	80.48	78.97	80.20	80.20	109,100
18 Mar 2022	81.33	81.64	79.41	79.41	79.41	299,400
17 Mar 2022	78.20	81.31	78.20	80.98	80.98	90,100
16 Mar 2022	78.95	79.77	77.51	79.58	79.58	144,100
15 Mar 2022	78.00	79.27	77.91	78.44	78.44	151,500
14 Mar 2022	78.32	78.66	77.01	77.35	77.35	102,500
11 Mar 2022	78.78	79.34	77.81	78.09	78.09	90,900
10 Mar 2022	79.27	79.70	77.75	78.69	78.69	149,900
09 Mar 2022	80.48	81.67	79.52	80.73	80.73	165,900
08 Mar 2022	79.80	80.50	78.12	78.87	78.87	166,000
07 Mar 2022	81.48	81.48	79.48	79.76	79.76	113,900
04 Mar 2022	80.80	81.28	79.77	80.92	80.92	138,400
03 Mar 2022	82.36	83.01	81.00	81.93	81.93	176,200
02 Mar 2022	81.71	82.36	80.59	81.82	81.82	288,600
01 Mar 2022	83.54	84.45	79.91	80.78	80.78	322,600
28 Feb 2022	85.00	85.80	83.25	83.87	83.87	310,900
25 Feb 2022	83.31	86.19	82.31	85.89	85.89	164,500
24 Feb 2022	79.09	83.57	78.53	83.49	83.49	169,000
23 Feb 2022	81.50	82.20	80.47	80.75	80.75	176,400
22 Feb 2022	84.00	84.39	79.96	80.89	80.89	217,900
18 Feb 2022	84.65	86.26	82.90	83.65	83.65	493,500
17 Feb 2022	85.87	88.23	82.29	85.79	85.79	427,800
16 Feb 2022	84.35	85.88	83.41	85.56	85.56	180,400
15 Feb 2022	83.23	84.39	83.23	84.24	84.24	164,900
14 Feb 2022	81.83	83.20	81.56	82.49	82.49	215,300
11 Feb 2022	80.56	82.16	80.56	81.56	81.56	128,400
10 Feb 2022	79.92	81.76	79.89	80.62	80.62	126,700
09 Feb 2022	80.50	82.07	80.50	81.66	81.66	96,500
08 Feb 2022	77.94	80.39	77.94	80.38	80.38	49,000
07 Feb 2022	77.98	79.04	77.42	78.34	78.34	85,700
04 Feb 2022	77.49	78.79	77.14	78.32	78.32	83,600
03 Feb 2022	78.14	78.52	77.64	77.99	77.99	78,800
02 Feb 2022	79.20	79.24	77.49	78.79	78.79	104,100
01 Feb 2022	77.85	79.55	77.51	79.14	79.14	161,600
31 Jan 2022	77.03	78.73	77.03	78.41	78.41	132,800
28 Jan 2022	76.46	77.71	74.80	77.70	77.70	104,100
27 Jan 2022	78.20	79.97	76.41	76.68	76.68	97,700
26 Jan 2022	80.37	81.22	77.34	78.19	78.19	128,400
25 Jan 2022	78.31	80.38	76.42	79.27	79.27	204,700
24 Jan 2022	78.64	80.15	77.51	79.73	79.73	202,800
21 Jan 2022	80.37	81.61	78.64	79.76	79.76	166,500
20 Jan 2022	80.86	83.30	80.11	80.12	80.12	104,500
19 Jan 2022	81.30	82.08	80.37	80.85	80.85	143,800
18 Jan 2022	83.35	83.35	80.69	81.69	81.69	157,900
14 Jan 2022	81.28	84.59	81.06	84.46	84.46	158,700
13 Jan 2022	82.47	83.77	81.87	82.12	82.12	109,000
12 Jan 2022	82.79	82.93	81.24	81.76	81.76	127,900
11 Jan 2022	81.70	83.34	81.00	82.92	82.92	112,400
10 Jan 2022	80.06	82.09	78.57	81.97	81.97	126,900
07 Jan 2022	80.74	81.27	79.58	80.43	80.43	150,400
06 Jan 2022	82.30	82.88	81.09	81.25	81.25	208,500
05 Jan 2022	85.19	86.63	82.53	82.60	82.60	237,100
04 Jan 2022	85.23	86.20	83.72	84.56	84.56	305,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,739.03+336.19(+1.27%)

HANG SENG20,717.24+596.56(+2.96%)

CRUDE OIL110.35+0.46(+0.42%)

GOLD FUTURES1,845.10+3.90(+0.21%)

DOW31,261.90+8.77(+0.03%)

BTC-GBP23,597.48-244.09(-1.02%)

How to survive and thrive during a cost of living crisis

Integer Holdings Corporation (ITGR)

NIKKEI 225
26,739.03
+336.19(+1.27%)

HANG SENG
20,717.24
+596.56(+2.96%)

CRUDE OIL
110.35
+0.46(+0.42%)

GOLD FUTURES
1,845.10
+3.90(+0.21%)

DOW
31,261.90
+8.77(+0.03%)

BTC-GBP
23,597.48
-244.09(-1.02%)