NYSE - Nasdaq Real Time Price USD

Integer Holdings Corporation (ITGR)

118.12 +1.47 (+1.26%)
As of 2:03 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 117.30 118.49 116.65 118.13 118.13 87,349
Apr 22, 2024 116.97 117.45 115.15 116.65 116.65 267,400
Apr 19, 2024 117.78 118.56 115.46 116.62 116.62 450,400
Apr 18, 2024 118.47 119.63 117.51 117.83 117.83 435,600
Apr 17, 2024 119.30 119.55 117.02 118.52 118.52 579,500
Apr 16, 2024 118.15 121.53 116.67 119.31 119.31 722,200
Apr 15, 2024 118.68 120.00 117.70 118.65 118.65 739,500
Apr 12, 2024 115.78 116.73 115.43 115.77 115.77 222,000
Apr 11, 2024 115.82 117.58 115.70 116.97 116.97 321,700
Apr 10, 2024 116.51 117.22 114.72 115.46 115.46 469,200
Apr 9, 2024 117.52 119.00 115.85 118.99 118.99 416,900
Apr 8, 2024 115.66 115.66 114.43 115.40 115.40 191,500
Apr 5, 2024 114.71 116.75 114.71 114.97 114.97 355,400
Apr 4, 2024 116.95 116.95 114.07 115.02 115.02 835,700
Apr 3, 2024 114.44 116.83 114.30 116.24 116.24 373,100
Apr 2, 2024 115.36 115.80 113.25 114.62 114.62 311,900
Apr 1, 2024 116.68 116.78 114.60 115.99 115.99 190,400
Mar 28, 2024 116.70 117.78 115.70 116.68 116.68 211,600
Mar 27, 2024 112.55 115.32 112.55 115.06 115.06 244,100
Mar 26, 2024 114.52 114.62 111.02 111.53 111.53 265,100
Mar 25, 2024 116.32 116.54 114.10 114.26 114.26 448,000
Mar 22, 2024 114.42 116.22 114.42 116.04 116.04 137,900
Mar 21, 2024 113.87 115.82 113.41 114.79 114.79 251,000
Mar 20, 2024 112.97 114.17 111.99 113.19 113.19 168,100
Mar 19, 2024 113.50 114.48 112.91 113.36 113.36 161,100
Mar 18, 2024 113.81 114.86 113.43 113.48 113.48 266,500
Mar 15, 2024 113.58 114.27 111.72 113.82 113.82 359,500
Mar 14, 2024 114.07 115.34 113.51 114.85 114.85 184,100
Mar 13, 2024 113.64 114.82 113.55 113.90 113.90 239,300
Mar 12, 2024 112.64 113.77 112.09 113.73 113.73 219,500
Mar 11, 2024 114.88 115.29 112.70 113.09 113.09 263,700
Mar 8, 2024 116.80 118.15 115.09 115.52 115.52 370,600
Mar 7, 2024 115.57 117.22 115.57 116.19 116.19 357,700
Mar 6, 2024 112.91 115.62 112.86 115.20 115.20 417,200
Mar 5, 2024 113.07 113.22 110.86 112.46 112.46 256,300
Mar 4, 2024 111.61 113.59 111.20 113.19 113.19 450,400
Mar 1, 2024 110.15 111.67 109.42 111.52 111.52 331,000
Feb 29, 2024 108.99 110.56 107.71 110.29 110.29 437,200
Feb 28, 2024 105.14 108.63 105.14 108.26 108.26 451,000
Feb 27, 2024 103.75 105.70 103.08 105.55 105.55 372,400
Feb 26, 2024 102.20 104.09 102.15 103.34 103.34 316,100
Feb 23, 2024 99.74 102.72 99.63 102.00 102.00 264,800
Feb 22, 2024 98.93 100.60 98.63 100.18 100.18 300,100
Feb 21, 2024 100.33 100.53 97.49 98.61 98.61 334,000
Feb 20, 2024 99.01 102.42 99.01 100.32 100.32 459,200
Feb 16, 2024 99.50 100.91 98.29 99.39 99.39 597,200
Feb 15, 2024 103.60 103.68 94.56 99.83 99.83 1,018,100
Feb 14, 2024 105.16 105.87 104.25 105.05 105.05 382,200
Feb 13, 2024 103.21 107.26 103.16 104.06 104.06 379,200
Feb 12, 2024 105.77 106.39 105.30 105.74 105.74 269,200
Feb 9, 2024 105.57 106.78 104.84 105.72 105.72 146,700
Feb 8, 2024 104.89 105.94 103.64 105.57 105.57 187,800
Feb 7, 2024 105.40 105.40 104.31 104.85 104.85 163,000
Feb 6, 2024 103.70 106.04 103.29 105.37 105.37 289,400
Feb 5, 2024 102.77 104.30 102.77 102.97 102.97 126,700
Feb 2, 2024 102.95 104.53 102.59 103.91 103.91 252,700
Feb 1, 2024 101.55 103.90 100.96 103.83 103.83 193,500
Jan 31, 2024 102.52 103.99 101.17 101.32 101.32 209,400
Jan 30, 2024 101.78 103.66 101.74 102.52 102.52 299,500
Jan 29, 2024 100.69 101.95 100.39 101.86 101.86 244,000
Jan 26, 2024 101.95 101.95 100.55 101.16 101.16 157,500
Jan 25, 2024 102.72 102.72 100.63 101.33 101.33 206,100
Jan 24, 2024 103.58 103.82 100.94 101.23 101.23 168,800
Jan 23, 2024 104.57 104.64 101.87 102.63 102.63 175,300
Jan 22, 2024 105.07 106.78 103.42 103.71 103.71 286,300
Jan 19, 2024 103.43 104.00 101.83 103.99 103.99 180,900
Jan 18, 2024 104.66 104.87 101.95 103.15 103.15 241,800
Jan 17, 2024 103.39 104.47 103.34 103.99 103.99 145,200
Jan 16, 2024 102.49 104.55 101.74 104.50 104.50 343,300
Jan 12, 2024 102.75 103.72 101.69 103.35 103.35 244,000
Jan 11, 2024 99.28 103.66 98.34 102.00 102.00 549,500
Jan 10, 2024 98.85 99.35 97.66 98.26 98.26 202,400
Jan 9, 2024 97.93 99.97 97.93 99.01 99.01 140,400
Jan 8, 2024 97.59 99.47 97.21 99.27 99.27 135,400
Jan 5, 2024 97.87 99.09 97.07 97.43 97.43 215,400
Jan 4, 2024 96.07 98.57 96.07 98.56 98.56 247,500
Jan 3, 2024 98.11 98.11 95.72 96.48 96.48 223,000
Jan 2, 2024 97.83 99.28 97.52 98.24 98.24 171,600
Dec 29, 2023 100.21 100.29 98.50 99.08 99.08 121,600
Dec 28, 2023 99.61 100.99 99.61 100.20 100.20 149,500
Dec 27, 2023 100.13 100.58 98.57 100.02 100.02 147,600
Dec 26, 2023 99.25 100.63 98.69 100.13 100.13 94,500
Dec 22, 2023 99.10 100.05 98.99 99.39 99.39 111,500
Dec 21, 2023 99.13 99.13 97.51 98.84 98.84 194,600
Dec 20, 2023 99.51 100.26 97.92 97.98 97.98 234,800
Dec 19, 2023 98.10 100.01 97.93 99.93 99.93 296,100
Dec 18, 2023 98.17 98.46 96.78 97.47 97.47 207,800
Dec 15, 2023 96.11 98.34 95.67 97.58 97.58 1,267,100
Dec 14, 2023 97.06 97.72 95.98 96.94 96.94 348,500
Dec 13, 2023 94.22 96.72 93.52 96.22 96.22 276,500
Dec 12, 2023 93.11 96.55 92.54 94.29 94.29 348,500
Dec 11, 2023 89.90 93.11 89.65 92.59 92.59 388,600
Dec 8, 2023 88.88 89.58 88.08 89.54 89.54 152,900
Dec 7, 2023 86.67 89.00 86.42 88.90 88.90 209,400
Dec 6, 2023 88.26 88.82 86.42 86.50 86.50 296,900
Dec 5, 2023 89.48 89.48 87.06 87.68 87.68 221,500
Dec 4, 2023 88.50 89.55 88.28 89.37 89.37 278,800
Dec 1, 2023 87.24 88.90 87.04 88.65 88.65 180,400
Nov 30, 2023 87.37 87.37 84.75 87.22 87.22 354,700
Nov 29, 2023 89.53 90.76 86.39 87.29 87.29 320,600
Nov 28, 2023 90.26 90.53 89.23 89.29 89.29 126,300
Nov 27, 2023 89.16 90.18 88.89 90.15 90.15 139,900
Nov 24, 2023 89.32 90.00 89.25 89.52 89.52 49,900
Nov 22, 2023 90.46 90.47 89.14 89.26 89.26 87,000
Nov 21, 2023 89.13 90.07 88.90 89.39 89.39 122,400
Nov 20, 2023 88.95 90.30 88.66 89.65 89.65 182,100
Nov 17, 2023 89.18 89.80 88.41 88.96 88.96 188,800
Nov 16, 2023 88.72 89.19 88.21 89.01 89.01 153,400
Nov 15, 2023 88.60 90.43 88.58 88.60 88.60 264,000
Nov 14, 2023 88.07 89.73 88.07 88.89 88.89 238,100
Nov 13, 2023 85.05 87.07 85.05 86.12 86.12 148,600
Nov 10, 2023 85.07 85.33 83.69 84.63 84.63 156,500
Nov 9, 2023 86.29 86.84 84.95 85.00 85.00 228,200
Nov 8, 2023 87.55 87.95 85.15 85.88 85.88 304,500
Nov 7, 2023 86.41 87.72 86.11 87.59 87.59 298,000
Nov 6, 2023 86.31 87.37 85.67 86.50 86.50 219,200
Nov 3, 2023 85.44 87.38 84.69 86.51 86.51 355,400
Nov 2, 2023 83.23 84.04 82.65 83.72 83.72 234,800
Nov 1, 2023 81.48 83.03 80.93 82.42 82.42 283,600
Oct 31, 2023 80.74 82.06 79.68 81.17 81.17 355,500
Oct 30, 2023 79.95 80.90 79.23 80.40 80.40 376,800
Oct 27, 2023 80.30 80.82 78.02 78.89 78.89 379,100
Oct 26, 2023 73.40 82.23 73.40 80.24 80.24 877,600
Oct 25, 2023 71.30 72.25 69.40 69.42 69.42 523,800
Oct 24, 2023 71.98 72.28 71.34 71.97 71.97 247,700
Oct 23, 2023 72.19 73.11 71.28 71.34 71.34 342,600
Oct 20, 2023 72.90 73.21 71.83 72.00 72.00 247,800
Oct 19, 2023 74.29 74.46 72.35 72.61 72.61 369,300
Oct 18, 2023 76.47 76.47 74.08 74.53 74.53 245,800
Oct 17, 2023 75.95 78.26 75.95 76.87 76.87 149,000
Oct 16, 2023 75.91 76.69 75.00 76.09 76.09 161,500
Oct 13, 2023 75.18 77.65 74.88 75.26 75.26 120,400
Oct 12, 2023 77.19 77.85 75.35 75.44 75.44 300,200
Oct 11, 2023 80.56 81.30 75.89 77.31 77.31 387,100
Oct 10, 2023 79.33 80.86 79.33 80.81 80.81 182,300
Oct 9, 2023 78.41 79.63 77.82 79.16 79.16 102,900
Oct 6, 2023 78.11 79.59 78.01 79.01 79.01 255,300
Oct 5, 2023 77.61 78.82 77.00 78.36 78.36 168,000
Oct 4, 2023 78.11 78.11 76.67 77.78 77.78 126,900
Oct 3, 2023 78.04 78.19 77.00 77.99 77.99 176,300
Oct 2, 2023 77.99 78.60 77.23 78.04 78.04 161,800
Sep 29, 2023 80.07 80.07 78.19 78.43 78.43 180,800
Sep 28, 2023 78.73 80.51 78.73 79.84 79.84 225,400
Sep 27, 2023 78.85 79.19 78.42 78.52 78.52 135,000
Sep 26, 2023 78.53 79.18 77.99 78.50 78.50 167,100
Sep 25, 2023 78.54 79.25 78.13 78.66 78.66 136,200
Sep 22, 2023 78.91 80.28 78.45 78.98 78.98 250,800
Sep 21, 2023 79.30 79.78 78.67 78.87 78.87 183,600
Sep 20, 2023 81.51 81.74 79.82 79.89 79.89 109,900
Sep 19, 2023 81.36 81.39 80.48 81.08 81.08 124,400
Sep 18, 2023 81.56 82.11 80.94 81.18 81.18 129,800
Sep 15, 2023 81.68 81.78 80.36 81.32 81.32 557,000
Sep 14, 2023 81.41 82.40 80.92 82.00 82.00 182,700
Sep 13, 2023 80.45 81.44 80.45 81.17 81.17 143,500
Sep 12, 2023 80.70 81.66 80.70 80.95 80.95 124,300
Sep 11, 2023 81.00 83.10 80.50 81.91 81.91 189,700
Sep 8, 2023 80.61 80.82 79.65 80.48 80.48 129,300
Sep 7, 2023 81.53 81.53 80.09 80.56 80.56 214,400
Sep 6, 2023 82.08 82.15 80.19 80.74 80.74 171,700
Sep 5, 2023 83.52 83.97 80.72 81.28 81.28 264,400
Sep 1, 2023 85.79 85.99 84.98 85.01 85.01 190,300
Aug 31, 2023 85.11 86.30 85.01 85.31 85.31 263,800
Aug 30, 2023 82.96 85.23 82.96 85.14 85.14 238,600
Aug 29, 2023 82.34 83.66 81.94 83.46 83.46 191,200
Aug 28, 2023 82.44 83.37 81.56 82.02 82.02 244,000
Aug 25, 2023 82.75 82.93 81.48 82.33 82.33 308,600
Aug 24, 2023 83.76 84.29 81.92 82.39 82.39 302,400
Aug 23, 2023 83.90 85.08 83.67 84.12 84.12 325,300
Aug 22, 2023 84.68 84.85 83.20 83.90 83.90 274,500
Aug 21, 2023 84.65 85.22 84.00 84.47 84.47 276,700
Aug 18, 2023 86.67 87.08 83.61 83.83 83.83 355,900
Aug 17, 2023 87.64 87.64 86.35 86.92 86.92 179,100
Aug 16, 2023 89.19 89.49 87.38 87.41 87.41 238,300
Aug 15, 2023 89.44 90.25 88.50 89.42 89.42 164,900
Aug 14, 2023 89.18 90.44 88.75 89.74 89.74 181,000
Aug 11, 2023 89.25 90.36 89.25 89.70 89.70 150,300
Aug 10, 2023 88.79 90.25 88.78 89.90 89.90 156,500
Aug 9, 2023 88.80 89.66 88.28 88.66 88.66 187,700
Aug 8, 2023 90.68 90.68 88.80 88.87 88.87 226,200
Aug 7, 2023 91.50 92.25 90.80 91.57 91.57 168,000
Aug 4, 2023 89.98 91.63 89.94 90.90 90.90 318,400
Aug 3, 2023 91.65 91.87 89.90 90.21 90.21 359,800
Aug 2, 2023 92.18 92.88 91.80 92.37 92.37 295,200
Aug 1, 2023 92.18 93.84 92.01 92.63 92.63 233,200
Jul 31, 2023 91.80 92.94 90.62 92.48 92.48 511,500
Jul 28, 2023 95.20 95.20 91.47 91.75 91.75 521,200
Jul 27, 2023 91.92 96.17 90.64 93.24 93.24 865,700
Jul 26, 2023 85.75 87.32 85.75 86.99 86.99 144,100
Jul 25, 2023 85.64 86.50 85.29 85.76 85.76 131,500
Jul 24, 2023 86.03 86.99 85.96 86.35 86.35 213,900
Jul 21, 2023 86.10 86.86 85.39 86.05 86.05 326,500
Jul 20, 2023 84.24 86.78 84.20 85.87 85.87 343,200
Jul 19, 2023 83.74 84.87 82.82 84.21 84.21 202,100
Jul 18, 2023 83.11 84.21 82.30 83.76 83.76 160,600
Jul 17, 2023 83.26 84.07 82.69 82.92 82.92 242,100
Jul 14, 2023 83.00 84.47 82.97 83.74 83.74 191,400
Jul 13, 2023 82.63 84.33 82.63 83.34 83.34 168,300
Jul 12, 2023 84.10 84.10 82.51 82.61 82.61 271,600
Jul 11, 2023 84.66 85.42 82.39 83.35 83.35 319,200
Jul 10, 2023 84.50 85.94 84.48 84.71 84.71 222,400
Jul 7, 2023 84.96 85.65 84.72 84.73 84.73 208,500
Jul 6, 2023 86.13 86.24 84.48 84.80 84.80 178,000
Jul 5, 2023 88.30 88.62 86.58 86.68 86.68 123,500
Jul 3, 2023 87.90 88.60 87.32 88.48 88.48 42,900
Jun 30, 2023 89.38 89.62 88.45 88.61 88.61 163,400
Jun 29, 2023 87.33 89.06 87.33 88.64 88.64 151,100
Jun 28, 2023 87.29 87.47 85.98 87.40 87.40 136,400
Jun 27, 2023 86.46 87.39 85.72 87.21 87.21 168,800
Jun 26, 2023 85.88 86.79 85.84 86.20 86.20 174,200
Jun 23, 2023 85.69 86.75 85.09 86.07 86.07 345,500
Jun 22, 2023 85.98 86.74 85.74 86.49 86.49 171,400
Jun 21, 2023 85.39 85.99 84.68 85.77 85.77 168,800
Jun 20, 2023 84.95 85.61 84.55 85.39 85.39 282,100
Jun 16, 2023 86.18 86.81 84.76 85.59 85.59 549,900
Jun 15, 2023 85.16 86.14 84.14 85.48 85.48 362,800
Jun 14, 2023 84.80 85.65 84.09 85.16 85.16 410,500
Jun 13, 2023 82.94 84.95 82.80 84.36 84.36 156,800
Jun 12, 2023 83.76 84.20 82.89 82.98 82.98 144,900
Jun 9, 2023 83.89 84.52 83.47 83.68 83.68 271,000
Jun 8, 2023 83.67 84.18 82.83 83.86 83.86 200,100
Jun 7, 2023 83.68 85.11 83.68 84.37 84.37 460,900
Jun 6, 2023 82.60 83.72 82.22 83.27 83.27 163,200
Jun 5, 2023 83.56 84.29 80.98 82.65 82.65 189,200
Jun 2, 2023 82.97 84.58 82.66 84.31 84.31 179,500
Jun 1, 2023 82.09 82.86 81.07 82.63 82.63 187,300
May 31, 2023 81.91 82.33 80.72 81.86 81.86 251,900
May 30, 2023 80.30 82.12 79.91 81.96 81.96 127,700
May 26, 2023 79.48 80.96 79.40 80.37 80.37 104,500
May 25, 2023 79.57 80.52 79.41 80.14 80.14 122,100
May 24, 2023 79.31 80.47 79.18 80.12 80.12 154,900
May 23, 2023 82.14 82.14 79.85 79.97 79.97 255,800
May 22, 2023 80.42 82.22 80.30 81.90 81.90 183,100
May 19, 2023 81.06 81.49 80.14 80.45 80.45 214,900
May 18, 2023 80.63 81.12 79.93 80.61 80.61 168,400
May 17, 2023 80.96 81.82 79.84 81.03 81.03 279,700
May 16, 2023 78.54 80.73 78.37 80.38 80.38 212,000
May 15, 2023 78.71 79.66 77.99 79.25 79.25 208,500
May 12, 2023 78.14 78.41 77.34 78.40 78.40 202,300
May 11, 2023 78.05 79.11 77.88 78.18 78.18 292,400
May 10, 2023 79.46 80.22 78.41 79.48 79.48 255,000
May 9, 2023 80.11 80.55 79.15 79.16 79.16 200,300
May 8, 2023 81.58 82.12 79.94 80.80 80.80 171,200
May 5, 2023 81.69 82.45 81.14 82.25 82.25 207,800
May 4, 2023 80.64 81.23 80.30 80.70 80.70 137,000
May 3, 2023 81.90 82.90 81.34 81.35 81.35 170,400
May 2, 2023 82.22 82.79 80.51 81.58 81.58 318,100
May 1, 2023 82.13 84.53 82.13 82.77 82.77 338,100
Apr 28, 2023 85.89 86.01 81.39 82.35 82.35 447,600
Apr 27, 2023 81.52 86.18 80.53 85.96 85.96 601,900
Apr 26, 2023 80.11 81.37 79.65 81.31 81.31 386,200
Apr 25, 2023 80.13 81.95 80.13 80.73 80.73 243,200
Apr 24, 2023 82.55 82.83 81.16 81.51 81.51 152,600

Related Tickers

LIVN LivaNova PLC
55.22
+2.24%
 
CNMD CONMED Corporation
72.39
-0.30%
 
NVRO Nevro Corp.
12.78
+4.16%
 
SIBN SI-BONE, Inc.
15.53
-0.19%
 
IRMD IRADIMED CORPORATION
42.53
+0.40%
 
PEN Penumbra, Inc.
206.41
+1.68%
 
EW Edwards Lifesciences Corporation
87.70
+0.85%
 
INSP Inspire Medical Systems, Inc.
232.57
+3.26%
 
PRCT PROCEPT BioRobotics Corporation
53.64
+4.79%
 
GKOS Glaukos Corporation
100.44
+1.50%