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:

04 Sep 2025

LAST: 15.65	CHANGE: 0.52	OPEN: 15.13	HIGH: 15.87	ASK: 47.58	VOLUME: 1.7M
LAST: 15.65	CHG(%): 3.44	PREV: 15.13	LOW: 14.99	BID: 46.32

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	15.13	15.87	14.99	15.65	1.7M
03 Sep 25	15.11	15.18	14.32	15.13	1.59M
02 Sep 25	14.93	15.26	14.70	15.16	837.5K
29 Aug 25	14.90	15.42	14.82	15.13	1.19M
28 Aug 25	14.87	14.88	14.38	14.84	1.05M
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

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:	15.18
MA10:	14.84
MA20:	14.27
MA50:	13.23
MA100:	13.46
MA200:	18.24
STO9:	86.25
STO14:	89.95
RSI14:	68.03
MTM14:	1.46
ROC14:	0.10
ATR:	0.71
Week High:	15.87
Week Low:	14.32
Month High:	15.87
Month Low:	11.96
Year High:	27.13
Year Low:	11.06
Volatility:	24.85

RECENT SPLITS

Date	Ratio
04 Jan 2017	2-1
03 Jan 2017	2-1
26 May 1998	1-2

RECENT DIVIDENDS

Date	Amount
02 Jul 2015	$6.37