IART: Integra LifeSciences Holdings Corporation
$ 35.45 |
|
+0.62 +1.78% |
Open: | 34.76 |
High: | 35.49 |
Low: | 34.59 |
Volume: | 823,648 |
$ 34.83
+1.08 +3.20%
Open: | 33.95 |
High: | 34.89 |
Low: | 33.95 |
Volume: | 1,030,976 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-03-28 | 34.76 | 35.49 | 34.59 | 35.45 | 823,648 | +0.62 | +1.78 |
2024-03-27 | 33.95 | 34.89 | 33.95 | 34.83 | 1,030,976 | +1.08 | +3.20 |
2024-03-26 | 33.53 | 33.82 | 33.28 | 33.75 | 785,202 | +0.35 | +1.05 |
2024-03-25 | 34.10 | 34.20 | 33.24 | 33.40 | 623,558 | -0.36 | -1.07 |
2024-03-22 | 34.38 | 34.44 | 33.73 | 33.76 | 535,422 | -0.67 | -1.95 |
2024-03-21 | 34.26 | 34.63 | 34.08 | 34.43 | 602,548 | +0.32 | +0.94 |
2024-03-20 | 34.19 | 34.36 | 33.79 | 34.11 | 613,908 | -0.21 | -0.61 |
2024-03-19 | 34.24 | 34.59 | 34.04 | 34.32 | 718,812 | +0.08 | +0.23 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 35.49 On 2024-03-28 |
33.24 On 2024-03-25 |
1.02 | 2.96 | 34.44 On 2024-03-22 |
33.24 On 2024-03-25 |
-3.50 | 34.24 |
10D | 35.49 On 2024-03-28 |
33.24 On 2024-03-25 |
0.60 | 1.72 | 35.07 On 2024-03-15 |
33.24 On 2024-03-25 |
-5.23 | 34.30 |
20D | 37.17 On 2024-03-05 |
33.24 On 2024-03-25 |
-1.46 | -3.96 | 37.17 On 2024-03-05 |
33.24 On 2024-03-25 |
-10.59 | 35.16 |
WTD | 35.49 On 2024-03-28 |
33.24 On 2024-03-25 |
1.69 | 5.01 | 34.20 On 2024-03-25 |
33.28 On 2024-03-26 |
-2.69 | 34.36 |
MTD | 37.17 On 2024-03-05 |
33.24 On 2024-03-25 |
-1.46 | -3.96 | 37.17 On 2024-03-05 |
33.24 On 2024-03-25 |
-10.59 | 35.16 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
39,807.37 | +47.29 | +0.12 | 360,977,517 |
DJTA
Dow Jones Transportation Average |
16,211.62 | +183.07 | +1.14 | 107,127,021 |
SPX
S&P 500 Index |
5,254.35 | +5.86 | +0.11 | |
OEX
S&P 100 Index |
2,478.85 | +0.03 | +0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
18,254.69 | -26.15 | -0.14 | |
NYA
NYSE Composite Index |
18,312.67 | +57.43 | +0.31 | |
XAX
NYSE AMEX Composite Index |
4,873.06 | +42.82 | +0.89 | |
RUI
RUSSELL 1000 Index |
2,881.91 | +3.42 | +0.12 | |
RUT
Russell 2000 Index |
2,124.55 | +10.20 | +0.48 | |
RUA
Russell 3000 Index |
3,012.90 | +4.15 | +0.14 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
13.01 | +0.23 | +1.80 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.03 | +0.15 | +0.75 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
17.19 | +0.12 | +0.70 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
15.19 | +0.18 | +1.20 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.66 | +0.05 | +0.30 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,000.95 | -11.34 | -0.13 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
IART
Integra LifeSciences Holdings Corporation |
35.45 | +0.62 | +1.78 | 823,648 |