Australia markets closed

Integer Holdings Corporation (ITGR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
116.68+1.62 (+1.41%)
At close: 04:00PM EDT
117.34 +0.66 (+0.57%)
After hours: 07:29PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024116.70117.78115.70116.68116.68211,600
27 Mar 2024112.55115.32112.55115.06115.06244,100
26 Mar 2024114.52114.62111.02111.53111.53265,100
25 Mar 2024116.32116.54114.10114.26114.26448,000
22 Mar 2024114.42116.22114.42116.04116.04137,900
21 Mar 2024113.87115.82113.41114.79114.79251,000
20 Mar 2024112.97114.17111.99113.19113.19168,100
19 Mar 2024113.50114.48112.91113.36113.36161,100
18 Mar 2024113.81114.86113.43113.48113.48266,500
15 Mar 2024113.58114.27111.72113.82113.82359,500
14 Mar 2024114.07115.34113.51114.85114.85184,100
13 Mar 2024113.64114.82113.55113.90113.90239,300
12 Mar 2024112.64113.77112.09113.73113.73219,500
11 Mar 2024114.88115.29112.70113.09113.09263,700
08 Mar 2024116.80118.15115.09115.52115.52370,600
07 Mar 2024115.57117.22115.57116.19116.19357,700
06 Mar 2024112.91115.62112.86115.20115.20417,200
05 Mar 2024113.07113.22110.86112.46112.46256,300
04 Mar 2024111.61113.59111.20113.19113.19450,400
01 Mar 2024110.15111.67109.42111.52111.52331,000
29 Feb 2024108.99110.56107.71110.29110.29437,200
28 Feb 2024105.14108.63105.14108.26108.26451,000
27 Feb 2024103.75105.70103.08105.55105.55372,400
26 Feb 2024102.20104.09102.15103.34103.34316,100
23 Feb 202499.74102.7299.63102.00102.00264,800
22 Feb 202498.93100.6098.63100.18100.18300,100
21 Feb 2024100.33100.5397.4998.6198.61334,000
20 Feb 202499.01102.4299.01100.32100.32459,200
16 Feb 202499.50100.9198.2999.3999.39597,200
15 Feb 2024103.60103.6894.5699.8399.831,018,100
14 Feb 2024105.16105.87104.25105.05105.05382,200
13 Feb 2024103.21107.26103.16104.06104.06379,200
12 Feb 2024105.77106.39105.30105.74105.74269,200
09 Feb 2024105.57106.78104.84105.72105.72146,700
08 Feb 2024104.89105.94103.64105.57105.57187,800
07 Feb 2024105.40105.40104.31104.85104.85163,000
06 Feb 2024103.70106.04103.29105.37105.37289,400
05 Feb 2024102.77104.30102.77102.97102.97126,700
02 Feb 2024102.95104.53102.59103.91103.91252,700
01 Feb 2024101.55103.90100.96103.83103.83193,500
31 Jan 2024102.52103.99101.17101.32101.32209,400
30 Jan 2024101.78103.66101.74102.52102.52299,500
29 Jan 2024100.69101.95100.39101.86101.86244,000
26 Jan 2024101.95101.95100.55101.16101.16157,500
25 Jan 2024102.72102.72100.63101.33101.33206,100
24 Jan 2024103.58103.82100.94101.23101.23168,800
23 Jan 2024104.57104.64101.87102.63102.63175,300
22 Jan 2024105.07106.78103.42103.71103.71286,300
19 Jan 2024103.43104.00101.83103.99103.99180,900
18 Jan 2024104.66104.87101.95103.15103.15241,800
17 Jan 2024103.39104.47103.34103.99103.99145,200
16 Jan 2024102.49104.55101.74104.50104.50343,300
12 Jan 2024102.75103.72101.69103.35103.35244,000
11 Jan 202499.28103.6698.34102.00102.00549,500
10 Jan 202498.8599.3597.6698.2698.26202,400
09 Jan 202497.9399.9797.9399.0199.01140,400
08 Jan 202497.5999.4797.2199.2799.27135,400
05 Jan 202497.8799.0997.0797.4397.43215,400
04 Jan 202496.0798.5796.0798.5698.56247,500
03 Jan 202498.1198.1195.7296.4896.48223,000
02 Jan 202497.8399.2897.5298.2498.24171,600
29 Dec 2023100.21100.2998.5099.0899.08121,600
28 Dec 202399.61100.9999.61100.20100.20149,500
27 Dec 2023100.13100.5898.57100.02100.02147,600
26 Dec 202399.25100.6398.69100.13100.1394,500
22 Dec 202399.10100.0598.9999.3999.39111,500
21 Dec 202399.1399.1397.5198.8498.84194,600
20 Dec 202399.51100.2697.9297.9897.98234,800
19 Dec 202398.10100.0197.9399.9399.93296,100
18 Dec 202398.1798.4696.7897.4797.47207,800
15 Dec 202396.1198.3495.6797.5897.581,267,100
14 Dec 202397.0697.7295.9896.9496.94348,500
13 Dec 202394.2296.7293.5296.2296.22276,500
12 Dec 202393.1196.5592.5494.2994.29348,500
11 Dec 202389.9093.1189.6592.5992.59388,600
08 Dec 202388.8889.5888.0889.5489.54152,900
07 Dec 202386.6789.0086.4288.9088.90209,400
06 Dec 202388.2688.8286.4286.5086.50296,900
05 Dec 202389.4889.4887.0687.6887.68221,500
04 Dec 202388.5089.5588.2889.3789.37278,800
01 Dec 202387.2488.9087.0488.6588.65180,400
30 Nov 202387.3787.3784.7587.2287.22354,700
29 Nov 202389.5390.7686.3987.2987.29320,600
28 Nov 202390.2690.5389.2389.2989.29126,300
27 Nov 202389.1690.1888.8990.1590.15139,900
24 Nov 202389.3290.0089.2589.5289.5249,900
22 Nov 202390.4690.4789.1489.2689.2687,000
21 Nov 202389.1390.0788.9089.3989.39122,400
20 Nov 202388.9590.3088.6689.6589.65182,100
17 Nov 202389.1889.8088.4188.9688.96188,800
16 Nov 202388.7289.1988.2189.0189.01153,400
15 Nov 202388.6090.4388.5888.6088.60264,000
14 Nov 202388.0789.7388.0788.8988.89238,100
13 Nov 202385.0587.0785.0586.1286.12148,600
10 Nov 202385.0785.3383.6984.6384.63156,500
09 Nov 202386.2986.8484.9585.0085.00228,200
08 Nov 202387.5587.9585.1585.8885.88304,500
07 Nov 202386.4187.7286.1187.5987.59298,000
06 Nov 202386.3187.3785.6786.5086.50219,200
03 Nov 202385.4487.3884.6986.5186.51355,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...