Singapore markets open in 1 hour 47 minutes

Integer Holdings Corporation (ITGR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
59.01+0.33 (+0.56%)
At close: 4:00PM EDT

59.01 0.00 (0.00%)
After hours: 4:35PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Sep 202058.8059.4858.6459.0159.01327,625
29 Sep 202058.7660.2158.1458.6858.68202,600
28 Sep 202059.4960.1958.5958.8058.80432,700
25 Sep 202056.5058.9856.5058.7258.72440,400
24 Sep 202055.9757.1955.3857.0457.04290,400
23 Sep 202056.4357.4055.9656.2056.20286,600
22 Sep 202057.0657.6155.4856.5056.50398,400
21 Sep 202056.5657.4355.6357.0657.06529,700
18 Sep 202059.1660.3557.5958.0958.09765,800
17 Sep 202058.6160.0858.0158.4458.44521,900
16 Sep 202062.1763.0259.4259.4459.44559,000
15 Sep 202064.9065.7261.7061.7061.70264,300
14 Sep 202064.7365.3064.1264.5364.53253,500
11 Sep 202066.5467.3463.7964.2864.28224,800
10 Sep 202067.9268.3066.2166.3366.33234,100
09 Sep 202067.6068.2566.9067.9267.92238,100
08 Sep 202068.4868.4866.8167.0067.00226,400
04 Sep 202071.4071.6068.6869.0269.02191,900
03 Sep 202071.9472.4669.6070.7070.70208,300
02 Sep 202069.3171.8669.0171.6271.62150,200
01 Sep 202068.9169.3168.3868.9668.96118,700
31 Aug 202069.4869.9168.6669.2669.26173,000
28 Aug 202070.1170.1168.5669.8969.89128,200
27 Aug 202068.3670.1267.4669.6169.61200,200
26 Aug 202068.3968.3965.3867.5567.55263,400
25 Aug 202069.8370.1568.5368.7868.78166,000
24 Aug 202068.7469.2668.1069.1669.16198,100
21 Aug 202068.8169.4167.2968.0068.00247,200
20 Aug 202069.7070.7068.8669.5069.50279,400
19 Aug 202070.5871.3569.8170.5570.55242,600
18 Aug 202070.6570.7869.5570.3470.34217,500
17 Aug 202070.6071.1770.2070.9070.90163,000
14 Aug 202069.2370.6269.2370.5570.55195,600
13 Aug 202068.7370.4668.4569.9469.94294,400
12 Aug 202066.8070.4166.1669.4569.45349,100
11 Aug 202065.6366.9665.1365.3565.35221,900
10 Aug 202065.0466.6064.7764.8464.84134,500
07 Aug 202063.9065.3063.9064.9864.98121,900
06 Aug 202063.6364.1462.3563.9063.90208,500
05 Aug 202064.2264.5163.4464.1264.12277,900
04 Aug 202064.8665.2563.4363.4663.46219,300
03 Aug 202066.3866.8265.5465.5565.55251,600
31 Jul 202067.5067.8764.5565.7765.77297,800
30 Jul 202066.1268.6164.1068.2568.25419,000
29 Jul 202069.3671.0669.1469.9669.96390,400
28 Jul 202070.6471.2068.4368.6468.64241,000
27 Jul 202069.3770.9769.0070.8570.85170,600
24 Jul 202071.3571.3569.0169.6869.68116,800
23 Jul 202071.7672.5870.8371.6071.60122,100
22 Jul 202071.0172.2271.0171.9771.97134,900
21 Jul 202072.1072.7971.1871.8071.80170,800
20 Jul 202072.0872.8870.5671.3371.33145,900
17 Jul 202071.5672.8271.5472.2972.29270,300
16 Jul 202071.4672.5570.8571.1071.10120,600
15 Jul 202070.3772.4668.9871.9971.99238,100
14 Jul 202066.5367.9466.0667.8267.82307,700
13 Jul 202067.1168.8866.2866.3266.32246,000
10 Jul 202066.9267.0165.6466.4666.46245,600
09 Jul 202068.8168.8366.0066.6666.66220,300
08 Jul 202068.7569.6767.6568.9768.97178,000
07 Jul 202070.8271.4769.0569.0569.05159,900
06 Jul 202073.9273.9271.4271.5571.55215,100
02 Jul 202073.2573.4871.8072.2872.28165,700
01 Jul 202073.3673.7871.5271.6071.60260,500
30 Jun 202070.2373.3670.2173.0573.05199,500
29 Jun 202068.6071.0168.1570.7470.74223,600
26 Jun 202068.3869.0467.0667.3867.38359,400
25 Jun 202069.9569.9567.0868.7968.79359,400
24 Jun 202074.8174.8169.8570.3970.39304,200
23 Jun 202074.9476.6774.4275.8875.88186,300
22 Jun 202073.7274.1972.0873.8073.80171,200
19 Jun 202074.3176.8974.2974.7274.72391,500
18 Jun 202075.0076.1773.5173.7673.76107,600
17 Jun 202076.9876.9875.0475.5275.52123,100
16 Jun 202078.3578.8775.6576.4176.41162,500
15 Jun 202070.0074.8970.0074.8974.89164,100
12 Jun 202074.1274.2370.9272.6872.68316,900
11 Jun 202075.8576.2370.8170.8370.83255,400
10 Jun 202082.3282.3278.0479.0379.03173,600
09 Jun 202085.4286.3182.8282.9882.98156,400
08 Jun 202085.1887.1384.8886.5986.59189,500
05 Jun 202085.5187.3583.5485.6385.63171,400
04 Jun 202082.4083.7980.9382.1082.10156,800
03 Jun 202080.8684.5880.5183.6283.62191,500
02 Jun 202079.6179.9077.5179.2579.25262,100
01 Jun 202079.4780.1378.7578.8278.82192,800
29 May 202078.9179.7475.4079.1879.18384,800
28 May 202083.3783.5079.7279.8179.81243,800
27 May 202081.6482.6479.5882.1382.13147,900
26 May 202083.5683.5679.8280.0280.02163,700
22 May 202080.2980.8178.8080.6980.69126,000
21 May 202079.8380.8079.1179.7379.73130,200
20 May 202078.6881.3377.7480.3680.36249,900
19 May 202077.6679.4477.1277.2077.20149,400
18 May 202078.4079.2476.7278.2478.24190,300
15 May 202071.4473.5670.2673.4573.45141,200
14 May 202069.1071.9567.1671.6671.66181,600
13 May 202072.8772.8769.7770.6470.64176,700
12 May 202075.7576.5473.6173.6373.63169,700
11 May 202074.7676.9473.4475.5275.52223,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...