IART: Integra LifeSciences Holdings Corporation
$ 41.31 |
B:
40.57 X 1
A: 42.12 X 1 |
+0.38 +0.93% |
Open: | 41.12 |
High: | 41.48 |
Low: | 40.51 |
Volume: | 565,496 |
$ 40.93
-0.58 -1.40%
Open: | 41.74 |
High: | 42.09 |
Low: | 40.76 |
Volume: | 854,859 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-12-07 | 41.12 | 41.48 | 40.51 | 41.31 | 565,496 | +0.38 | +0.93 |
2023-12-06 | 41.74 | 42.09 | 40.76 | 40.93 | 854,859 | -0.58 | -1.40 |
2023-12-05 | 41.92 | 42.49 | 40.15 | 41.51 | 946,202 | +1.13 | +2.80 |
2023-12-04 | 40.89 | 41.05 | 39.96 | 40.38 | 507,701 | -0.64 | -1.56 |
2023-12-01 | 39.17 | 41.20 | 38.99 | 41.02 | 1,130,366 | +1.83 | +4.67 |
2023-11-30 | 39.23 | 39.90 | 38.62 | 39.19 | 650,501 | +0.04 | +0.10 |
2023-11-29 | 38.74 | 39.97 | 37.05 | 39.15 | 700,751 | +0.09 | +0.23 |
2023-11-28 | 38.55 | 39.30 | 38.43 | 39.06 | 730,171 | +0.38 | +0.98 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 42.49 On 2023-12-05 |
38.99 On 2023-12-01 |
2.12 | 5.41 | 42.49 On 2023-12-05 |
40.51 On 2023-12-07 |
-4.66 | 41.03 |
10D | 42.49 On 2023-12-05 |
37.05 On 2023-11-29 |
2.17 | 5.54 | 42.49 On 2023-12-05 |
40.51 On 2023-12-07 |
-4.66 | 40.08 |
20D | 42.49 On 2023-12-05 |
35.81 On 2023-11-10 |
3.86 | 10.31 | 42.49 On 2023-12-05 |
40.51 On 2023-12-07 |
-4.66 | 39.14 |
WTD | 42.49 On 2023-12-05 |
39.96 On 2023-12-04 |
0.29 | 0.71 | 42.49 On 2023-12-05 |
40.51 On 2023-12-07 |
-4.66 | 41.03 |
MTD | 42.49 On 2023-12-05 |
38.99 On 2023-12-01 |
2.12 | 5.41 | 42.49 On 2023-12-05 |
40.51 On 2023-12-07 |
-4.66 | 41.03 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
36,117.38 | +62.95 | +0.17 | 286,664,955 |
DJTA
Dow Jones Transportation Average |
15,299.29 | +69.26 | +0.45 | 156,232,750 |
SPX
S&P 500 Index |
4,585.59 | +36.25 | +0.80 | |
OEX
S&P 100 Index |
2,161.10 | +21.24 | +0.99 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
16,022.49 | +234.44 | +1.48 | |
NYA
NYSE Composite Index |
16,136.85 | +44.47 | +0.28 | |
XAX
NYSE AMEX Composite Index |
4,470.77 | -51.61 | -1.14 | |
RUI
RUSSELL 1000 Index |
2,514.81 | +19.37 | +0.78 | |
RUT
Russell 2000 Index |
1,868.25 | +16.20 | +0.87 | |
RUA
Russell 3000 Index |
2,630.18 | +20.39 | +0.78 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
13.05 | +0.12 | +0.93 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.45 | -0.17 | -0.82 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
17.95 | -0.16 | -0.88 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
15.65 | -0.05 | -0.32 | |
VXN
CBOE NASDAQ 100 Volatility Index |
17.09 | +0.04 | +0.23 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
7,872.29 | +105.38 | +1.36 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
IART
Integra LifeSciences Holdings Corporation |
41.31 | +0.38 | +0.93 | 565,496 |