Integer Holdings Corp (ITGR) Historical Stock Data

126.08 ↓3.10 (-2.40%)
As of July 23, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ITGR is down -0.01% a day on average. There have been 14 days where Integer Holdings Corp closed green and 16 days where ITGR closed red.

DateOpenCloseChangeLowHighVolume
2024-07-23129.18126.08↓$3.10 (-2.40%)125.77130.16613.18K
2024-07-22126.98129.18↑$2.20 (1.73%)125.59129.27520.19K
2024-07-19123.96126.11↑$2.15 (1.73%)122.41126.28335.60K
2024-07-18123.50123.30↓$0.20 (-0.16%)122.15126.10457.07K
2024-07-17123.94124.38↑$0.44 (0.36%)123.29126.48354.01K
2024-07-16121.58124.77↑$3.19 (2.62%)121.46125.57446.14K
2024-07-15121.14119.90↓$1.24 (-1.02%)119.77121.90240.94K
2024-07-12118.28120.23↑$1.95 (1.65%)118.28121.07256.12K
2024-07-11116.06117.25↑$1.19 (1.03%)114.95118.85365.79K
2024-07-10115.02114.69↓$0.33 (-0.29%)113.64115.02234.71K
2024-07-09115.52114.95↓$0.57 (-0.49%)113.99115.89258.11K
2024-07-08116.96115.74↓$1.22 (-1.04%)115.55117.62215.90K
2024-07-05114.53116.33↑$1.80 (1.57%)114.53116.59123.26K
2024-07-03116.07115.03↓$1.04 (-0.90%)113.72116.0785.45K
2024-07-02115.40115.75↑$0.35 (0.30%)115.26116.79162.33K
2024-07-01116.57115.16↓$1.41 (-1.21%)114.64117.73183.85K
2024-06-28115.46115.79↑$0.33 (0.29%)113.90116.081.25M
2024-06-27115.17114.53↓$0.64 (-0.56%)113.71115.54341.67K
2024-06-26114.28114.76↑$0.48 (0.42%)113.14115.40204.11K
2024-06-25115.08114.68↓$0.40 (-0.35%)114.09115.45150.41K
2024-06-24116.41114.89↓$1.52 (-1.31%)114.89116.41216.17K
2024-06-21115.82116.02↑$0.20 (0.17%)115.41116.38397.23K
2024-06-20114.06115.75↑$1.69 (1.48%)114.06115.99264.38K
2024-06-18117.32115.03↓$2.29 (-1.95%)114.56117.77346.62K
2024-06-17115.87117.30↑$1.43 (1.23%)114.11117.77202.84K
2024-06-14115.74116.31↑$0.57 (0.49%)115.62116.85342.51K
2024-06-13118.29116.73↓$1.56 (-1.32%)114.62118.77266.94K
2024-06-12119.40118.02↓$1.38 (-1.16%)117.57120.52435.50K
2024-06-11118.40117.35↓$1.05 (-0.89%)116.01118.40236.03K
2024-06-10119.15118.59↓$0.56 (-0.47%)117.38121.02299.47K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

timetogainmuneh

$ITGR time to make a big run Monday morning. Let's get it! ????????????????????????????

0 Like Report