IART: Integra LifeSciences Holdings Corporation
$ 38.42 |
|
+0.47 +1.24% |
Open: | 37.92 |
High: | 38.71 |
Low: | 37.36 |
Volume: | 665,827 |
$ 37.95
-0.36 -0.94%
Open: | 38.20 |
High: | 38.27 |
Low: | 37.44 |
Volume: | 1,022,870 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-06-01 | 37.92 | 38.71 | 37.36 | 38.42 | 665,356 | +0.47 | +1.24 |
2023-05-31 | 38.20 | 38.27 | 37.44 | 37.95 | 1,022,870 | -0.36 | -0.94 |
2023-05-30 | 38.37 | 38.52 | 37.57 | 38.31 | 925,654 | -0.14 | -0.36 |
2023-05-26 | 38.48 | 39.11 | 37.90 | 38.45 | 971,214 | -0.03 | -0.08 |
2023-05-25 | 38.89 | 38.92 | 38.13 | 38.48 | 1,371,109 | -0.67 | -1.71 |
2023-05-24 | 39.00 | 41.14 | 39.00 | 39.15 | 2,893,588 | -1.33 | -3.29 |
2023-05-23 | 44.80 | 46.00 | 39.78 | 40.48 | 6,400,932 | -10.24 | -20.19 |
2023-05-22 | 49.79 | 50.78 | 49.59 | 50.72 | 380,524 | +0.93 | +1.87 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 39.11 On 2023-05-26 |
37.36 On 2023-06-01 |
-0.73 | -1.86 | 39.11 On 2023-05-26 |
37.36 On 2023-06-01 |
-4.47 | 38.32 |
10D | 50.78 On 2023-05-22 |
37.36 On 2023-06-01 |
-11.25 | -22.65 | 50.78 On 2023-05-22 |
37.36 On 2023-06-01 |
-26.43 | 42.15 |
20D | 51.12 On 2023-05-08 |
37.36 On 2023-06-01 |
-12.93 | -25.18 | 51.12 On 2023-05-08 |
37.36 On 2023-06-01 |
-26.91 | 45.98 |
WTD | 38.71 On 2023-06-01 |
37.36 On 2023-06-01 |
-0.03 | -0.08 | 38.52 On 2023-05-30 |
37.44 On 2023-05-31 |
-2.80 | 38.23 |
MTD | 38.71 On 2023-06-01 |
37.36 On 2023-06-01 |
0.47 | 1.24 | -- | -- | -- | 38.42 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
33,061.57 | +153.30 | +0.47 | 346,576,226 |
DJTA
Dow Jones Transportation Average |
13,880.17 | +170.43 | +1.24 | 81,623,185 |
SPX
S&P 500 Index |
4,221.02 | +41.19 | +0.99 | |
OEX
S&P 100 Index |
1,977.76 | +21.07 | +1.08 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
14,441.51 | +187.42 | +1.31 | |
NYA
NYSE Composite Index |
15,031.09 | +143.94 | +0.97 | |
XAX
NYSE AMEX Composite Index |
3,945.14 | +73.92 | +1.91 | |
RUI
RUSSELL 1000 Index |
2,308.28 | +22.63 | +0.99 | |
RUT
Russell 2000 Index |
1,767.94 | +18.29 | +1.05 | |
RUA
Russell 3000 Index |
2,418.07 | +23.78 | +0.99 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 |