UK Markets open in 51 mins

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
DateOpenHighLowClose*Adj. close**Volume
26 May 2022------
25 May 202276.8078.7776.8078.4878.48138,000
24 May 202276.4577.3675.2477.0977.09166,200
23 May 202276.1277.0474.5976.6176.61159,800
20 May 202274.9575.2671.9974.9674.96192,100
19 May 202274.3075.3573.0674.4074.40180,300
18 May 202275.1375.9674.4374.6474.64280,400
17 May 202273.2575.5873.2575.4275.42117,800
16 May 202271.4872.6370.8272.1772.17107,200
13 May 202271.7672.7171.2471.9771.97213,300
12 May 202270.6471.9469.3070.9670.96151,800
11 May 202271.9673.3770.8671.0771.07186,900
10 May 202273.4573.6870.2171.6571.65191,600
09 May 202275.6575.8672.6172.9772.97293,700
06 May 202275.9077.2174.8276.6476.64222,300
05 May 202278.3978.9575.3276.2876.28239,100
04 May 202277.7079.7976.2779.3979.39206,200
03 May 202276.1478.6476.1477.9477.94243,000
02 May 202275.1777.0374.4876.0776.07301,000
29 Apr 202278.9578.9575.1575.1775.17276,800
28 Apr 202278.0079.5668.5879.1579.15769,600
27 Apr 202279.7481.7079.0079.1879.18416,100
26 Apr 202282.0482.4280.1080.2980.29180,400
25 Apr 202281.1983.1880.0283.0983.09178,800
22 Apr 202282.4882.9381.1681.7681.76204,100
21 Apr 202287.7288.5083.2583.5483.54157,800
20 Apr 202284.8488.5884.3587.3887.38336,700
19 Apr 202280.8184.4280.4084.1884.18153,900
18 Apr 202281.4781.8180.2180.7780.77116,700
14 Apr 202281.7583.0581.4781.6781.67121,600
13 Apr 202281.3782.3080.4881.5881.5895,200
12 Apr 202281.5782.7981.1681.3081.30192,000
11 Apr 202281.3782.3579.9680.5580.55256,500
08 Apr 202280.9482.8779.9481.5181.51196,500
07 Apr 202277.9682.0577.4881.2781.27210,600
06 Apr 202276.2377.8975.2677.5077.50181,600
05 Apr 202278.5978.9976.3377.0777.07175,100
04 Apr 202282.8582.8978.5378.9278.92151,000
01 Apr 202280.2082.8380.2082.5382.53307,700
31 Mar 202281.5182.2880.4180.5780.57202,200
30 Mar 202281.8683.0581.5981.7681.76120,100
29 Mar 202280.3682.0780.3681.7081.70216,600
28 Mar 202278.3379.5077.7779.4579.45125,600
25 Mar 202277.3778.8677.1078.6078.60113,100
24 Mar 202276.7677.5376.1677.4477.44109,000
23 Mar 202278.5678.5675.6876.5576.55199,200
22 Mar 202280.7480.7478.9579.4179.41150,800
21 Mar 202278.9980.4878.9780.2080.20109,100
18 Mar 202281.3381.6479.4179.4179.41299,400
17 Mar 202278.2081.3178.2080.9880.9890,100
16 Mar 202278.9579.7777.5179.5879.58144,100
15 Mar 202278.0079.2777.9178.4478.44151,500
14 Mar 202278.3278.6677.0177.3577.35102,500
11 Mar 202278.7879.3477.8178.0978.0990,900
10 Mar 202279.2779.7077.7578.6978.69149,900
09 Mar 202280.4881.6779.5280.7380.73165,900
08 Mar 202279.8080.5078.1278.8778.87166,000
07 Mar 202281.4881.4879.4879.7679.76113,900
04 Mar 202280.8081.2879.7780.9280.92138,400
03 Mar 202282.3683.0181.0081.9381.93176,200
02 Mar 202281.7182.3680.5981.8281.82288,600
01 Mar 202283.5484.4579.9180.7880.78322,600
28 Feb 202285.0085.8083.2583.8783.87310,900
25 Feb 202283.3186.1982.3185.8985.89164,500
24 Feb 202279.0983.5778.5383.4983.49169,000
23 Feb 202281.5082.2080.4780.7580.75176,400
22 Feb 202284.0084.3979.9680.8980.89217,900
18 Feb 202284.6586.2682.9083.6583.65493,500
17 Feb 202285.8788.2382.2985.7985.79427,800
16 Feb 202284.3585.8883.4185.5685.56180,400
15 Feb 202283.2384.3983.2384.2484.24164,900
14 Feb 202281.8383.2081.5682.4982.49215,300
11 Feb 202280.5682.1680.5681.5681.56128,400
10 Feb 202279.9281.7679.8980.6280.62126,700
09 Feb 202280.5082.0780.5081.6681.6696,500
08 Feb 202277.9480.3977.9480.3880.3849,000
07 Feb 202277.9879.0477.4278.3478.3485,700
04 Feb 202277.4978.7977.1478.3278.3283,600
03 Feb 202278.1478.5277.6477.9977.9978,800
02 Feb 202279.2079.2477.4978.7978.79104,100
01 Feb 202277.8579.5577.5179.1479.14161,600
31 Jan 202277.0378.7377.0378.4178.41132,800
28 Jan 202276.4677.7174.8077.7077.70104,100
27 Jan 202278.2079.9776.4176.6876.6897,700
26 Jan 202280.3781.2277.3478.1978.19128,400
25 Jan 202278.3180.3876.4279.2779.27204,700
24 Jan 202278.6480.1577.5179.7379.73202,800
21 Jan 202280.3781.6178.6479.7679.76166,500
20 Jan 202280.8683.3080.1180.1280.12104,500
19 Jan 202281.3082.0880.3780.8580.85143,800
18 Jan 202283.3583.3580.6981.6981.69157,900
14 Jan 202281.2884.5981.0684.4684.46158,700
13 Jan 202282.4783.7781.8782.1282.12109,000
12 Jan 202282.7982.9381.2481.7681.76127,900
11 Jan 202281.7083.3481.0082.9282.92112,400
10 Jan 202280.0682.0978.5781.9781.97126,900
07 Jan 202280.7481.2779.5880.4380.43150,400
06 Jan 202282.3082.8881.0981.2581.25208,500
05 Jan 202285.1986.6382.5382.6082.60237,100
04 Jan 202285.2386.2083.7284.5684.56305,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...