IART: Integra LifeSciences Holdings Corporation
$ 28.89 |
|
-- 0 0% |
Open: | 28.89 |
High: | 28.89 |
Low: | 28.89 |
Volume: | N/A |
$ 28.89
+0.14 +0.49%
Open: | 29.40 |
High: | 29.71 |
Low: | 28.54 |
Volume: | 1,407,573 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-05-03 | 29.40 | 29.71 | 28.54 | 28.89 | 1,407,573 | +0.14 | +0.49 |
2024-05-02 | 29.36 | 29.61 | 28.60 | 28.75 | 767,138 | -0.43 | -1.47 |
2024-05-01 | 29.30 | 29.96 | 29.06 | 29.18 | 532,842 | +0.01 | +0.03 |
2024-04-30 | 28.86 | 29.29 | 28.53 | 29.17 | 650,226 | -0.07 | -0.24 |
2024-04-29 | 28.52 | 29.40 | 28.46 | 29.24 | 739,206 | +0.90 | +3.18 |
2024-04-26 | 28.42 | 28.81 | 28.13 | 28.34 | 446,577 | -0.07 | -0.25 |
2024-04-25 | 29.27 | 29.27 | 27.18 | 28.41 | 1,581,135 | -0.97 | -3.30 |
2024-04-24 | 29.12 | 29.39 | 28.72 | 29.38 | 900,280 | 0.00 | 0.00 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 29.96 On 2024-05-01 |
28.46 On 2024-04-29 |
0.55 | 1.94 | 29.96 On 2024-05-01 |
28.54 On 2024-05-03 |
-4.76 | 29.05 |
10D | 29.96 On 2024-05-01 |
27.18 On 2024-04-25 |
0.21 | 0.73 | 29.80 On 2024-04-23 |
27.18 On 2024-04-25 |
-8.79 | 28.97 |
20D | 34.79 On 2024-04-09 |
27.18 On 2024-04-25 |
-5.11 | -15.03 | 34.79 On 2024-04-09 |
27.18 On 2024-04-25 |
-21.87 | 30.75 |
WTD | 29.96 On 2024-05-01 |
28.46 On 2024-04-29 |
0.55 | 1.94 | 29.96 On 2024-05-01 |
28.54 On 2024-05-03 |
-4.76 | 29.05 |
MTD | 29.96 On 2024-05-01 |
28.54 On 2024-05-03 |
-0.28 | -0.96 | 29.96 On 2024-05-01 |
28.54 On 2024-05-03 |
-4.76 | 28.94 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
38,675.68 | 0.00 | 0.00 | |
DJTA
Dow Jones Transportation Average |
15,348.40 | 0.00 | 0.00 | |
SPX
S&P 500 Index |
5,127.79 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
2,438.86 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
17,890.80 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
17,797.89 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
4,793.28 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
2,809.00 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
2,035.72 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
2,934.08 | 0.00 | 0.00 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
13.70 | +0.21 | +1.56 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
18.98 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
17.13 | 0.00 | 0.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
15.27 | 0.00 | 0.00 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
8,818.08 | 0.00 | 0.00 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
IART
Integra LifeSciences Holdings Corporation |
28.89 | 0.00 | 0.00 |