IART: Integra LifeSciences Holdings Corporation

As of Thursday, September 12th, 2024

$ 17.65

+0.06 +0.31%

Open: 17.65
High: 17.71
Low: 17.02
Volume: 1,425,353
Previous Close on Wednesday, September 11th, 2024

$ 17.60

-0.13 -0.71%

Open: 17.71
High: 17.77
Low: 16.96
Volume: 1,675,436

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-12 17.65 17.71 17.02 17.65 1,425,353 +0.06 +0.31
2024-09-11 17.71 17.77 16.96 17.60 1,675,436 -0.13 -0.71
2024-09-10 17.60 18.07 17.56 17.72 1,222,837 +0.15 +0.85
2024-09-09 18.26 18.36 17.56 17.57 1,710,250 -0.93 -5.03
2024-09-06 19.13 19.17 18.08 18.50 979,537 -0.69 -3.60
2024-09-05 19.36 19.50 18.90 19.19 851,815 -0.14 -0.72
2024-09-04 19.18 19.54 18.96 19.33 963,437 +0.06 +0.31
2024-09-03 19.96 20.26 19.04 19.27 716,484 -1.07 -5.26
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 19.17
On 2024-09-06		 16.96
On 2024-09-11		 -1.54 -8.03 19.17
On 2024-09-06		 16.96
On 2024-09-11		 -11.53 17.81
10D 20.97
On 2024-08-30		 16.96
On 2024-09-11		 -2.70 -13.27 20.97
On 2024-08-30		 16.96
On 2024-09-11		 -19.10 18.79
20D 22.07
On 2024-08-16		 16.96
On 2024-09-11		 -3.65 -17.14 22.07
On 2024-08-16		 16.96
On 2024-09-11		 -23.15 19.90
WTD 18.36
On 2024-09-09		 16.96
On 2024-09-11		 -0.85 -4.59 18.36
On 2024-09-09		 16.96
On 2024-09-11		 -7.63 17.63
MTD 20.26
On 2024-09-03		 16.96
On 2024-09-11		 -2.69 -13.23 20.26
On 2024-09-03		 16.96
On 2024-09-11		 -16.27 18.35
As of Thursday, September 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.70 +3.35 +2.01 5,004,071
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,740
PFE

Pfizer Inc.

29.16 -0.50 -1.69 30,020,917
VZ

Verizon Communications Inc.

43.86 +0.06 +0.14 18,391,802
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,096.77 +235.06 +0.58 286,178,027
DJTA

Dow Jones Transportation Average

15,638.48 +88.14 +0.57 115,728,263
SPX

S&P 500 Index

5,595.76 +41.63 +0.75
OEX

S&P 100 Index

2,695.73 +22.77 +0.85
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.07 +185.76 +0.97
NYA

NYSE Composite Index

18,987.90 +121.26 +0.64
XAX

NYSE AMEX Composite Index

4,850.86 +64.84 +1.35
RUI

RUSSELL 1000 Index

3,050.31 +23.16 +0.76
RUT

Russell 2000 Index

2,129.43 +25.58 +1.22
RUA

Russell 3000 Index

3,180.10 +24.80 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 +0.29 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -0.10 -0.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,503.92 +49.23 +0.52
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

17.65 +0.06 +0.31 1,425,353