Canada markets closed

Integer Holdings Corporation (ITGR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
109.92+0.14 (+0.13%)
At close: 04:00PM EDT
109.00 -0.87 (-0.79%)
After hours: 04:08PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024110.87111.08109.51109.92109.92237,000
May 01, 2024111.47112.23109.65109.78109.78274,300
Apr 30, 2024114.00114.23111.35111.63111.63453,300
Apr 29, 2024110.49114.76110.35114.57114.57538,100
Apr 26, 2024110.54111.25107.11109.58109.58604,300
Apr 25, 2024114.00120.00109.99111.15111.151,606,700
Apr 24, 2024118.54123.99118.51123.27123.271,108,300
Apr 23, 2024117.30118.55116.65117.91117.91244,400
Apr 22, 2024116.97117.45115.15116.65116.65267,400
Apr 19, 2024117.78118.56115.46116.62116.62450,400
Apr 18, 2024118.47119.63117.51117.83117.83435,600
Apr 17, 2024119.30119.55117.02118.52118.52579,500
Apr 16, 2024118.15121.53116.67119.31119.31722,200
Apr 15, 2024118.68120.00117.70118.65118.65739,500
Apr 12, 2024115.78116.73115.43115.77115.77222,000
Apr 11, 2024115.82117.58115.70116.97116.97321,700
Apr 10, 2024116.51117.22114.72115.46115.46469,200
Apr 09, 2024117.52119.00115.85118.99118.99416,900
Apr 08, 2024115.66115.66114.43115.40115.40191,500
Apr 05, 2024114.71116.75114.71114.97114.97355,400
Apr 04, 2024116.95116.95114.07115.02115.02835,700
Apr 03, 2024114.44116.83114.30116.24116.24373,100
Apr 02, 2024115.36115.80113.25114.62114.62311,900
Apr 01, 2024116.68116.78114.60115.99115.99190,400
Mar 28, 2024116.70117.78115.70116.68116.68211,600
Mar 27, 2024112.55115.32112.55115.06115.06244,100
Mar 26, 2024114.52114.62111.02111.53111.53265,100
Mar 25, 2024116.32116.54114.10114.26114.26448,000
Mar 22, 2024114.42116.22114.42116.04116.04137,900
Mar 21, 2024113.87115.82113.41114.79114.79251,000
Mar 20, 2024112.97114.17111.99113.19113.19168,100
Mar 19, 2024113.50114.48112.91113.36113.36161,100
Mar 18, 2024113.81114.86113.43113.48113.48266,500
Mar 15, 2024113.58114.27111.72113.82113.82359,500
Mar 14, 2024114.07115.34113.51114.85114.85184,100
Mar 13, 2024113.64114.82113.55113.90113.90239,300
Mar 12, 2024112.64113.77112.09113.73113.73219,500
Mar 11, 2024114.88115.29112.70113.09113.09263,700
Mar 08, 2024116.80118.15115.09115.52115.52370,600
Mar 07, 2024115.57117.22115.57116.19116.19357,700
Mar 06, 2024112.91115.62112.86115.20115.20417,200
Mar 05, 2024113.07113.22110.86112.46112.46256,300
Mar 04, 2024111.61113.59111.20113.19113.19450,400
Mar 01, 2024110.15111.67109.42111.52111.52331,000
Feb 29, 2024108.99110.56107.71110.29110.29437,200
Feb 28, 2024105.14108.63105.14108.26108.26451,000
Feb 27, 2024103.75105.70103.08105.55105.55372,400
Feb 26, 2024102.20104.09102.15103.34103.34316,100
Feb 23, 202499.74102.7299.63102.00102.00264,800
Feb 22, 202498.93100.6098.63100.18100.18300,100
Feb 21, 2024100.33100.5397.4998.6198.61334,000
Feb 20, 202499.01102.4299.01100.32100.32459,200
Feb 16, 202499.50100.9198.2999.3999.39597,200
Feb 15, 2024103.60103.6894.5699.8399.831,018,100
Feb 14, 2024105.16105.87104.25105.05105.05382,200
Feb 13, 2024103.21107.26103.16104.06104.06379,200
Feb 12, 2024105.77106.39105.30105.74105.74269,200
Feb 09, 2024105.57106.78104.84105.72105.72146,700
Feb 08, 2024104.89105.94103.64105.57105.57187,800
Feb 07, 2024105.40105.40104.31104.85104.85163,000
Feb 06, 2024103.70106.04103.29105.37105.37289,400
Feb 05, 2024102.77104.30102.77102.97102.97126,700
Feb 02, 2024102.95104.53102.59103.91103.91252,700
Feb 01, 2024101.55103.90100.96103.83103.83193,500
Jan 31, 2024102.52103.99101.17101.32101.32209,400
Jan 30, 2024101.78103.66101.74102.52102.52299,500
Jan 29, 2024100.69101.95100.39101.86101.86244,000
Jan 26, 2024101.95101.95100.55101.16101.16157,500
Jan 25, 2024102.72102.72100.63101.33101.33206,100
Jan 24, 2024103.58103.82100.94101.23101.23168,800
Jan 23, 2024104.57104.64101.87102.63102.63175,300
Jan 22, 2024105.07106.78103.42103.71103.71286,300
Jan 19, 2024103.43104.00101.83103.99103.99180,900
Jan 18, 2024104.66104.87101.95103.15103.15241,800
Jan 17, 2024103.39104.47103.34103.99103.99145,200
Jan 16, 2024102.49104.55101.74104.50104.50343,300
Jan 12, 2024102.75103.72101.69103.35103.35244,000
Jan 11, 202499.28103.6698.34102.00102.00549,500
Jan 10, 202498.8599.3597.6698.2698.26202,400
Jan 09, 202497.9399.9797.9399.0199.01140,400
Jan 08, 202497.5999.4797.2199.2799.27135,400
Jan 05, 202497.8799.0997.0797.4397.43215,400
Jan 04, 202496.0798.5796.0798.5698.56247,500
Jan 03, 202498.1198.1195.7296.4896.48223,000
Jan 02, 202497.8399.2897.5298.2498.24171,600
Dec 29, 2023100.21100.2998.5099.0899.08121,600
Dec 28, 202399.61100.9999.61100.20100.20149,500
Dec 27, 2023100.13100.5898.57100.02100.02147,600
Dec 26, 202399.25100.6398.69100.13100.1394,500
Dec 22, 202399.10100.0598.9999.3999.39111,500
Dec 21, 202399.1399.1397.5198.8498.84194,600
Dec 20, 202399.51100.2697.9297.9897.98234,800
Dec 19, 202398.10100.0197.9399.9399.93296,100
Dec 18, 202398.1798.4696.7897.4797.47207,800
Dec 15, 202396.1198.3495.6797.5897.581,267,100
Dec 14, 202397.0697.7295.9896.9496.94348,500
Dec 13, 202394.2296.7293.5296.2296.22276,500
Dec 12, 202393.1196.5592.5494.2994.29348,500
Dec 11, 202389.9093.1189.6592.5992.59388,600
Dec 08, 202388.8889.5888.0889.5489.54152,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...