IART: Integra LifeSciences Holdings Corporation

As of Friday, December 8th, 2023

$ 41.31

-- 0 0%

Open: 41.31
High: 41.31
Low: 41.31
Volume: N/A
Previous Close on Thursday, December 7th, 2023

$ 41.31

+0.38 +0.93%

Open: 41.12
High: 41.48
Low: 40.51
Volume: 565,496

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
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 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
As of Thursday, December 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.45 +0.97 +0.81 1,691,220
KO

The Coca-Cola Company

58.58 -0.17 -0.28 4,963,947
PFE

Pfizer Inc.

28.87 +0.24 +0.82 21,158,532
VZ

Verizon Communications Inc.

38.29 -0.37 -0.94 10,917,040
VIX

CBOE Volatility Index

12.49 -0.56 -4.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,250.56 +133.18 +0.37 157,348,177
DJTA

Dow Jones Transportation Average

15,264.53 -34.76 -0.23 64,644,822
SPX

S&P 500 Index

4,605.02 +19.43 +0.42
OEX

S&P 100 Index

2,171.20 +10.10 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,093.91 +71.42 +0.45
NYA

NYSE Composite Index

16,204.13 +67.29 +0.42
XAX

NYSE AMEX Composite Index

4,562.92 +92.14 +2.06
RUI

RUSSELL 1000 Index

2,526.10 +11.29 +0.45
RUT

Russell 2000 Index

1,880.38 +12.13 +0.65
RUA

Russell 3000 Index

2,642.27 +12.08 +0.46
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.49 -0.56 -4.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.26 -0.19 -0.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.66 -0.29 -1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.22 -0.43 -2.75
VXN

CBOE NASDAQ 100 Volatility Index

16.06 -1.03 -6.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,904.46 +32.17 +0.41
 
Recent
Ticker Last Chg %Chg Volume
IART

Integra LifeSciences Holdings Corporation

41.31 0.00 0.00