Integer Holdings Corp (ITGR) Historical Stock Data
133.37 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITGR is up 0.08% a day on average. There have been 15 days where Integer Holdings Corp closed green and 15 days where ITGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 133.65 | 133.37 | ↓$0.28 (-0.21%) | 132.09 | 133.74 | 120.40K |
| 2024-11-19 | 132.85 | 133.52 | ↑$0.67 (0.50%) | 131.45 | 134.50 | 222.68K |
| 2024-11-18 | 133.00 | 134.53 | ↑$1.53 (1.15%) | 132.54 | 136.06 | 662.07K |
| 2024-11-15 | 135.39 | 133.18 | ↓$2.21 (-1.63%) | 132.48 | 135.39 | 210.43K |
| 2024-11-14 | 138.14 | 134.83 | ↓$3.31 (-2.40%) | 134.18 | 139.00 | 225.73K |
| 2024-11-13 | 137.63 | 137.56 | ↓$0.07 (-0.05%) | 136.66 | 138.90 | 315.47K |
| 2024-11-12 | 139.89 | 136.89 | ↓$3.00 (-2.14%) | 136.76 | 140.91 | 200.16K |
| 2024-11-11 | 137.98 | 139.49 | ↑$1.51 (1.09%) | 136.26 | 139.65 | 238.30K |
| 2024-11-08 | 134.84 | 136.76 | ↑$1.92 (1.42%) | 134.38 | 138.31 | 196.45K |
| 2024-11-07 | 135.62 | 134.58 | ↓$1.04 (-0.77%) | 132.73 | 136.03 | 199.88K |
| 2024-11-06 | 135.11 | 135.42 | ↑$0.31 (0.23%) | 132.28 | 136.07 | 440.33K |
| 2024-11-05 | 125.98 | 128.68 | ↑$2.70 (2.14%) | 125.68 | 128.80 | 588.21K |
| 2024-11-04 | 125.44 | 126.53 | ↑$1.09 (0.87%) | 125.32 | 127.56 | 213.88K |
| 2024-11-01 | 124.21 | 126.45 | ↑$2.24 (1.80%) | 124.21 | 127.17 | 197.70K |
| 2024-10-31 | 129.47 | 124.25 | ↓$5.22 (-4.03%) | 124.16 | 129.58 | 285.52K |
| 2024-10-30 | 128.76 | 129.94 | ↑$1.18 (0.92%) | 128.76 | 130.90 | 378.93K |
| 2024-10-29 | 127.03 | 130.10 | ↑$3.07 (2.42%) | 127.03 | 130.11 | 275.50K |
| 2024-10-28 | 126.78 | 127.93 | ↑$1.15 (0.91%) | 126.31 | 128.84 | 261.30K |
| 2024-10-25 | 128.63 | 125.77 | ↓$2.86 (-2.22%) | 125.59 | 128.92 | 187.37K |
| 2024-10-24 | 121.28 | 126.76 | ↑$5.48 (4.52%) | 117.57 | 129.88 | 524.93K |
| 2024-10-23 | 125.55 | 126.53 | ↑$0.98 (0.78%) | 124.22 | 127.13 | 346.86K |
| 2024-10-22 | 127.17 | 125.55 | ↓$1.62 (-1.27%) | 125.34 | 127.17 | 291.54K |
| 2024-10-21 | 130.10 | 127.80 | ↓$2.30 (-1.77%) | 126.68 | 130.84 | 415.14K |
| 2024-10-18 | 131.14 | 130.43 | ↓$0.71 (-0.54%) | 129.14 | 131.65 | 233.11K |
| 2024-10-17 | 131.26 | 130.42 | ↓$0.84 (-0.64%) | 130.12 | 131.91 | 213.21K |
| 2024-10-16 | 131.62 | 131.06 | ↓$0.56 (-0.43%) | 130.58 | 133.53 | 547.46K |
| 2024-10-15 | 132.32 | 131.49 | ↓$0.83 (-0.63%) | 131.19 | 133.52 | 142.72K |
| 2024-10-14 | 130.14 | 132.43 | ↑$2.29 (1.76%) | 129.54 | 132.68 | 322.78K |
| 2024-10-11 | 128.46 | 129.24 | ↑$0.78 (0.61%) | 128.28 | 130.13 | 106.42K |
| 2024-10-10 | 128.28 | 128.23 | ↓$0.05 (-0.04%) | 127.47 | 128.69 | 168.74K |
Create an account or log in to view more rows.
$ITGR PT?
$ITGR HOLDING STRONG FOR ALL OF YOU
$ITGR Yolo
$ITGR prepare your cash to buy dip
$ITGR looking ready to breakout soon.
$ITGR time to make a big run Monday morning. Let's get it! ????????????????????????????
$ITGR bear trap dude
$ITGR This stock is the golden ticket.
$ITGR hello
please hold.
$ITGR go green today and we gap up tomrrow