Free Trial

Integer (ITGR) Stock Chart & Stock Price History

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free ITGR Stock Alerts
$111.27
+1.35 (+1.23%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Integer Stock Price Performance

5 Day
Performance
-2.85%
1 Month
Performance
-3.25%
3 Month
Performance
+7.08%
6 Month
Performance
+28.62%
Year-To-Date
Performance
+12.30%
1 Year
Performance
+37.88%
Receive ITGR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Integer and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

ITGR Stock Chart for Saturday, May, 4, 2024

ITGR Chart by TradingView

Integer Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$109.92$111.27
+1.23%		$111.47$110.02207,372 shs$3.73 billion
05/02/2024$109.77$109.92
+0.14%		$111.07$109.51237,040 shs$3.68 billion
05/01/2024$111.61$109.77
-1.65%		$112.23$109.65274,270 shs$3.68 billion
04/30/2024$114.54$111.61
-2.56%		$114.13$111.35453,253 shs$3.74 billion
04/29/2024$109.58$114.54
+4.53%		$114.76$110.15538,124 shs$3.84 billion
04/26/2024$111.25$109.59
-1.49%		$111.25$107.11604,251 shs$3.67 billion
04/25/2024$123.34$111.25
-9.80%		$120.00$110.001.61 million shs$3.73 billion
04/24/2024$117.92$123.34
+4.60%		$123.99$117.861.11 million shs$4.13 billion
04/23/2024$116.65$117.92
+1.09%		$118.49$116.65244,400 shs$3.95 billion
04/22/2024$116.62$116.65
+0.03%		$117.45$115.15267,412 shs$3.91 billion
04/19/2024$117.79$116.58
-1.03%		$118.51$115.46450,401 shs$3.91 billion
04/18/2024$118.49$117.79
-0.59%		$119.53$117.52435,565 shs$3.95 billion
04/17/2024$119.31$118.49
-0.69%		$119.83$117.02579,520 shs$3.97 billion
04/16/2024$118.74$119.31
+0.48%		$121.53$116.67722,050 shs$4.00 billion
04/15/2024$115.77$118.74
+2.57%		$120.00$117.70739,413 shs$3.98 billion
04/12/2024$116.97$115.77
-1.03%		$116.73$115.43222,043 shs$3.88 billion
04/11/2024$115.27$116.97
+1.47%		$117.58$115.70319,399 shs$3.91 billion
04/10/2024$118.99$115.27
-3.13%		$117.22$114.72469,150 shs$3.85 billion
04/09/2024$115.38$118.99
+3.13%		$119.00$115.85416,797 shs$3.97 billion
04/08/2024$114.97$115.38
+0.36%		$115.48$114.43191,519 shs$3.85 billion
04/05/2024$115.01$114.95
-0.05%		$116.75$114.81355,414 shs$3.84 billion
04/04/2024$116.18$115.01
-1.01%		$117.53$114.07835,708 shs$3.84 billion
04/03/2024$114.62$116.18
+1.36%		$116.83$114.30373,142 shs$3.88 billion
04/02/2024$116.00$114.62
-1.19%		$115.80$113.25310,873 shs$3.83 billion
04/01/2024$116.68$116.00
-0.58%		$116.78$114.60190,427 shs$3.87 billion
03/29/2024$116.73$116.68
-0.04%		$117.78$115.70211,569 shs$3.90 billion
03/28/2024$115.11$116.73
+1.41%		$117.78$115.70211,566 shs$3.90 billion
03/27/2024$111.58$115.11
+3.16%		$115.31$112.68244,076 shs$3.84 billion
03/26/2024$114.33$111.58
-2.41%		$114.62$111.02265,069 shs$3.73 billion
03/25/2024$116.04$114.33
-1.47%		$116.55$114.12447,992 shs$3.82 billion
03/22/2024$114.79$116.04
+1.09%		$116.22$114.42137,869 shs$3.88 billion
03/21/2024$113.18$114.79
+1.42%		$115.82$113.41250,879 shs$3.83 billion
03/20/2024$113.32$113.18
-0.12%		$114.17$111.99168,123 shs$3.78 billion
03/19/2024$113.49$113.32
-0.15%		$114.48$112.92161,077 shs$3.78 billion
03/18/2024$113.82$113.49
-0.29%		$114.86$113.43266,516 shs$3.79 billion
03/15/2024$114.87$113.85
-0.89%		$114.25$111.72359,526 shs$3.80 billion
03/14/2024$113.88$114.87
+0.87%		$115.34$113.51184,060 shs$3.84 billion
03/13/2024$113.75$113.88
+0.11%		$114.82$113.57239,321 shs$3.80 billion
03/12/2024$113.11$113.75
+0.57%		$113.77$112.12219,469 shs$3.80 billion
03/11/2024$115.52$113.11
-2.09%		$115.64$112.70263,674 shs$3.78 billion
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
03/08/2024$116.22$115.52
-0.60%		$118.15$115.09370,585 shs$3.86 billion
03/07/2024$115.15$116.22
+0.93%		$117.22$115.74357,677 shs$3.88 billion
03/06/2024$112.39$115.15
+2.45%		$115.62$112.85417,215 shs$3.85 billion
03/05/2024$113.22$112.39
-0.73%		$113.22$110.86256,286 shs$3.75 billion
03/04/2024$111.52$113.22
+1.52%		$113.59$111.20450,380 shs$3.78 billion
03/01/2024$110.29$111.55
+1.14%		$111.67$109.44330,989 shs$3.73 billion
02/29/2024$108.26$110.29
+1.88%		$110.56$107.71434,700 shs$3.68 billion
02/28/2024$105.62$108.26
+2.50%		$108.63$105.14450,798 shs$3.62 billion
02/27/2024$103.31$105.62
+2.24%		$105.64$103.08372,402 shs$3.53 billion
02/26/2024$102.00$103.31
+1.28%		$104.09$102.15316,083 shs$3.45 billion
02/23/2024$100.10$102.00
+1.90%		$102.72$99.63264,834 shs$3.41 billion
02/22/2024$98.56$100.10
+1.56%		$100.55$98.65300,136 shs$3.34 billion
02/21/2024$100.40$98.56
-1.83%		$100.38$97.49333,970 shs$3.28 billion
02/20/2024$99.39$100.40
+1.02%		$102.39$99.08459,246 shs$3.35 billion
02/19/2024$99.39$99.39$100.91$98.29597,200 shs$3.31 billion
02/16/2024$99.83$99.40
-0.44%		$100.91$98.29597,235 shs$3.31 billion
02/15/2024$105.05$99.83
-4.97%		$103.68$94.561.02 million shs$3.33 billion
02/14/2024$104.06$105.05
+0.95%		$105.87$104.25381,309 shs$3.50 billion
02/13/2024$105.75$104.06
-1.60%		$107.26$103.16379,243 shs$3.47 billion
02/12/2024$105.72$105.75
+0.03%		$106.33$105.30269,199 shs$3.52 billion
02/09/2024$105.69$105.72
+0.03%		$106.78$104.84145,582 shs$3.52 billion
02/08/2024$104.92$105.69
+0.73%		$105.94$103.64187,794 shs$3.52 billion
02/07/2024$105.38$104.92
-0.44%		$105.35$104.31163,000 shs$3.50 billion
02/06/2024$102.99$105.38
+2.32%		$106.02$103.54289,416 shs$3.51 billion
02/05/2024$103.91$102.99
-0.89%		$104.14$102.96126,679 shs$3.43 billion

Related Companies:
This page (NYSE:ITGR) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Forget Nvidia. This is the future of AI
Porter & Company
The asset beating inflation by 4x
Colonial Metals
Warren Buffet Stockpiling Gold?
Reagan Gold Group