Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Integra LifeSciences Holdings Corporation | IART | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.07 | -0.24% | 29.17 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 28.86 | 28.53 | 29.2899 | 29.17 | 29.24 |
IART Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 29.05 | 29.80 | 27.18 | 28.93 | 933,328 | 0.12 | 0.41% |
| 1 Month | 34.62 | 34.80 | 27.18 | 30.82 | 843,791 | -5.45 | -15.74% |
| 3 Months | 39.64 | 45.42 | 27.18 | 35.45 | 809,450 | -10.47 | -26.41% |
| 6 Months | 34.57 | 45.42 | 27.18 | 37.69 | 657,740 | -5.40 | -15.62% |
| 1 Year | 55.26 | 56.21 | 27.18 | 39.64 | 690,866 | -26.09 | -47.21% |
| 3 Years | 74.93 | 76.70 | 27.18 | 51.15 | 530,785 | -45.76 | -61.07% |
| 5 Years | 51.91 | 77.40 | 27.18 | 52.41 | 504,485 | -22.74 | -43.81% |
IART 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 29.17 | -0.07 | -0.24% | 28.86 | 29.2899 | 28.53 | 639,067 |
| Apr 29 2024 | 29.24 | 0.90 | 3.18% | 28.52 | 29.40 | 28.46 | 739,206 |
| Apr 26 2024 | 28.34 | -0.07 | -0.25% | 28.42 | 28.81 | 28.13 | 446,577 |
| Apr 25 2024 | 28.41 | -0.95 | -3.24% | 29.27 | 29.27 | 27.18 | 1,576,097 |
| Apr 24 2024 | 29.36 | -0.02 | -0.07% | 29.12 | 29.39 | 28.72 | 900,280 |
| Apr 23 2024 | 29.38 | 0.40 | 1.38% | 29.05 | 29.80 | 28.965 | 1,006,634 |
| Apr 22 2024 | 28.98 | 0.30 | 1.05% | 28.74 | 29.38 | 28.50 | 1,631,061 |
| Apr 19 2024 | 28.68 | -2.95 | -9.33% | 31.72 | 31.72 | 27.8501 | 2,916,233 |
| Apr 18 2024 | 31.63 | -0.31 | -0.97% | 31.98 | 32.075 | 31.47 | 508,410 |
| Apr 17 2024 | 31.94 | 0.12 | 0.38% | 31.93 | 32.34 | 31.825 | 645,897 |
| Apr 16 2024 | 31.82 | -0.24 | -0.75% | 31.94 | 32.13 | 31.57 | 705,341 |
| Apr 15 2024 | 32.06 | -0.74 | -2.26% | 32.86 | 33.04 | 31.93 | 625,348 |
| Apr 12 2024 | 32.80 | -0.35 | -1.06% | 32.81 | 32.915 | 32.50 | 619,744 |
| Apr 11 2024 | 33.15 | -0.93 | -2.73% | 34.41 | 34.41 | 33.12 | 537,887 |
| Apr 10 2024 | 34.08 | -0.53 | -1.53% | 34.00 | 34.08 | 33.455 | 634,491 |
| Apr 09 2024 | 34.61 | 0.17 | 0.49% | 34.39 | 34.79 | 34.39 | 580,966 |
| Apr 08 2024 | 34.44 | 0.44 | 1.29% | 34.27 | 34.645 | 34.12 | 487,565 |
| Apr 05 2024 | 34.00 | 0.20 | 0.59% | 33.68 | 34.32 | 33.57 | 674,584 |
| Apr 04 2024 | 33.80 | -0.10 | -0.29% | 34.14 | 34.39 | 33.76 | 547,179 |
| Apr 03 2024 | 33.90 | 0.38 | 1.13% | 34.80 | 34.80 | 33.67 | 621,734 |
| Apr 02 2024 | 33.52 | -1.20 | -3.46% | 34.62 | 34.63 | 33.50 | 505,733 |
| Apr 01 2024 | 34.72 | -0.73 | -2.06% | 35.45 | 35.45 | 34.51 | 853,413 |
