Integer Holdings Corp (ITGR) Historical Stock Data
68.95 ↑3.14 (4.77%)
As of Market Close on February 1st, 2023.
Historical Data
In the past 30 trading days, ITGR is up 0.39% a day on average. There have been 20 days where Integer Holdings Corp closed green and 10 days where ITGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 67.50 | 68.95 | ↑$1.45 (2.15%) | 67.00 | 69.40 | 2.29M |
| 2023-01-31 | 65.47 | 65.81 | ↑$0.34 (0.52%) | 63.00 | 67.83 | 2.62M |
| 2023-01-30 | 70.26 | 70.74 | ↑$0.48 (0.68%) | 70.05 | 71.17 | 127.57K |
| 2023-01-27 | 71.82 | 70.99 | ↓$0.83 (-1.16%) | 70.91 | 72.30 | 79.61K |
| 2023-01-26 | 71.78 | 71.84 | ↑$0.06 (0.08%) | 71.10 | 71.85 | 91.79K |
| 2023-01-25 | 72.46 | 71.39 | ↓$1.07 (-1.48%) | 71.04 | 72.46 | 105.92K |
| 2023-01-24 | 74.84 | 73.27 | ↓$1.57 (-2.10%) | 73.04 | 74.84 | 77.53K |
| 2023-01-23 | 74.21 | 74.44 | ↑$0.23 (0.31%) | 73.94 | 75.39 | 86.05K |
| 2023-01-20 | 73.86 | 74.21 | ↑$0.35 (0.47%) | 73.05 | 74.24 | 92.81K |
| 2023-01-19 | 72.01 | 73.26 | ↑$1.25 (1.74%) | 71.54 | 73.53 | 69.09K |
| 2023-01-18 | 72.71 | 72.42 | ↓$0.29 (-0.40%) | 72.21 | 73.77 | 89.68K |
| 2023-01-17 | 72.96 | 72.83 | ↓$0.13 (-0.18%) | 72.29 | 73.75 | 113.43K |
| 2023-01-13 | 71.95 | 73.59 | ↑$1.64 (2.28%) | 71.58 | 73.74 | 75.90K |
| 2023-01-12 | 72.72 | 72.27 | ↓$0.45 (-0.62%) | 70.96 | 72.72 | 114.51K |
| 2023-01-11 | 70.40 | 72.25 | ↑$1.85 (2.63%) | 70.13 | 72.61 | 206.08K |
| 2023-01-10 | 69.39 | 70.39 | ↑$1.00 (1.44%) | 69.39 | 71.23 | 105.18K |
| 2023-01-09 | 69.53 | 69.55 | ↑$0.02 (0.03%) | 68.47 | 69.80 | 151.91K |
| 2023-01-06 | 69.41 | 68.97 | ↓$0.44 (-0.63%) | 68.10 | 69.41 | 157.54K |
| 2023-01-05 | 68.01 | 68.33 | ↑$0.32 (0.47%) | 67.35 | 68.80 | 117.07K |
| 2023-01-04 | 69.48 | 67.91 | ↓$1.57 (-2.26%) | 67.58 | 69.91 | 175.04K |
| 2023-01-03 | 69.18 | 68.47 | ↓$0.71 (-1.03%) | 68.21 | 70.11 | 281.97K |
| 2022-12-30 | 68.22 | 68.46 | ↑$0.24 (0.35%) | 68.19 | 68.85 | 121.32K |
| 2022-12-29 | 67.20 | 69.00 | ↑$1.80 (2.68%) | 66.82 | 69.16 | 110.75K |
| 2022-12-28 | 68.33 | 66.36 | ↓$1.97 (-2.88%) | 66.34 | 68.66 | 156.53K |
| 2022-12-27 | 67.84 | 68.16 | ↑$0.32 (0.47%) | 66.91 | 68.46 | 111.67K |
| 2022-12-23 | 67.89 | 67.90 | ↑$0.01 (0.01%) | 67.46 | 68.40 | 69.37K |
| 2022-12-22 | 67.83 | 68.09 | ↑$0.26 (0.38%) | 66.27 | 68.26 | 150.93K |
| 2022-12-21 | 67.77 | 68.62 | ↑$0.85 (1.25%) | 67.07 | 69.42 | 245.43K |
| 2022-12-20 | 67.45 | 67.69 | ↑$0.24 (0.36%) | 66.31 | 68.21 | 245.18K |
| 2022-12-19 | 63.68 | 67.64 | ↑$3.96 (6.22%) | 63.68 | 67.85 | 508.44K |
Create an account or log in to view more rows.
$ITGR out of the way
$ITGR ADDING MORE…
$ITGR Bullish AF ??
$ITGR so tired of this pos let's fly already
$ITGR money comes and goes but your story stays with you the rest of your life. Apes for life ??
$ITGR not yet time to short
$ITGR Wish I shorted
$ITGR every dip gets bought up.
$ITGR wtf is that dump
$ITGR Of course