NASDAQ, IART End of Day and Historical Stock Data [Integra Lifesciences]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, IART:

27 Aug 2025

LAST: 14.87	CHANGE: 0.11	OPEN: 14.65	HIGH: 15.12	ASK: 47.58	VOLUME: 2.33M
LAST: 14.87	CHG(%): 0.75	PREV: 14.76	LOW: 14.59	BID: 46.32

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	14.65	15.12	14.59	14.87	2.33M
26 Aug 25	14.19	14.80	14.13	14.76	1.69M
25 Aug 25	14.74	14.76	14.12	14.27	1.04M
22 Aug 25	13.84	15.17	13.84	14.86	1.44M
21 Aug 25	14.08	14.24	13.65	13.68	746.9K
20 Aug 25	14.66	14.94	14.20	14.26	1.36M
19 Aug 25	14.05	14.74	13.96	14.69	1.17M
18 Aug 25	14.19	14.41	14.01	14.05	1.32M
15 Aug 25	13.81	14.24	13.65	14.19	1.28M
14 Aug 25	13.85	13.88	13.38	13.62	945.9K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Aug 16, 1995

Purchase Intraday History
for this symbol from Aug 16, 1995

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	14.49
MA10:	14.33
MA20:	13.63
MA50:	12.89
MA100:	13.59
MA200:	18.46
STO9:	79.87
STO14:	87.60
RSI14:	65.69
MTM14:	1.91
ROC14:	0.15
ATR:	0.73
Week High:	15.17
Week Low:	13.65
Month High:	15.17
Month Low:	11.57
Year High:	27.13
Year Low:	11.06
Volatility:	14.70

RECENT SPLITS

Date	Ratio
04 Jan 2017	2-1
03 Jan 2017	2-1

RECENT DIVIDENDS

Date	Amount
02 Jul 2015	$6.37