NYSE:ITGR
Greatbatch Inc Stock Price (Quote)
$109.78
-1.85 (-1.66%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $107.11 | $123.99 | Wednesday, 1st May 2024 ITGR stock ended at $109.78. This is 1.66% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.35% from a day low at $109.65 to a day high of $112.23. |
| 90 days | $94.62 | $123.99 | |
| 52 weeks | $69.40 | $123.99 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $111.47 | $112.23 | $109.65 | $109.78 | 231 366 |
| Apr 30, 2024 | $114.00 | $114.23 | $111.35 | $111.63 | 425 884 |
| Apr 29, 2024 | $110.49 | $114.76 | $110.35 | $114.57 | 530 425 |
| Apr 26, 2024 | $110.54 | $111.25 | $107.11 | $109.58 | 575 238 |
| Apr 25, 2024 | $114.00 | $120.00 | $109.99 | $111.15 | 1 605 659 |
| Apr 24, 2024 | $118.54 | $123.99 | $118.51 | $123.27 | 1 104 345 |
| Apr 23, 2024 | $117.30 | $118.49 | $116.65 | $117.91 | 244 425 |
| Apr 22, 2024 | $116.97 | $117.41 | $115.15 | $116.65 | 212 475 |
| Apr 19, 2024 | $117.78 | $118.51 | $115.46 | $116.62 | 330 540 |
| Apr 18, 2024 | $118.47 | $119.63 | $117.51 | $117.83 | 426 824 |
| Apr 17, 2024 | $119.30 | $119.55 | $117.02 | $118.52 | 575 472 |
| Apr 16, 2024 | $118.15 | $121.53 | $116.67 | $119.31 | 712 847 |
| Apr 15, 2024 | $118.68 | $120.00 | $117.70 | $118.65 | 702 700 |
| Apr 12, 2024 | $115.78 | $116.73 | $115.43 | $115.77 | 185 986 |
| Apr 11, 2024 | $115.82 | $117.58 | $115.70 | $116.97 | 305 847 |
| Apr 10, 2024 | $116.51 | $117.22 | $114.72 | $115.46 | 380 715 |
| Apr 09, 2024 | $117.52 | $118.99 | $115.85 | $118.99 | 375 494 |
| Apr 08, 2024 | $115.66 | $115.66 | $114.43 | $115.40 | 160 201 |
| Apr 05, 2024 | $114.71 | $116.75 | $114.71 | $114.97 | 190 772 |
| Apr 04, 2024 | $116.95 | $116.95 | $114.07 | $115.02 | 679 804 |
| Apr 03, 2024 | $114.44 | $116.83 | $114.30 | $116.24 | 213 051 |
| Apr 02, 2024 | $115.36 | $115.80 | $113.25 | $114.62 | 303 740 |
| Apr 01, 2024 | $116.68 | $116.78 | $114.60 | $115.99 | 185 199 |
| Mar 28, 2024 | $116.70 | $117.78 | $115.70 | $116.68 | 207 393 |
| Mar 27, 2024 | $112.55 | $115.32 | $112.55 | $115.06 | 214 558 |
