Integer Holdings Corporation Common Stockのデータ

Integer Holdings Corporation Common Stockの基本情報

名前 Integer Holdings Corporation Common Stock
ティッカー ITGR
国 United States
上場年 nan
セクター Miscellaneous

Integer Holdings Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 81.43 78.86 81.43 79.18 111100.0 79.18
2021-02-12 83.02 80.78 82.1 81.26 88300.0 81.26
2021-02-11 83.37 80.98 81.58 82.16 145400.0 82.16
2021-02-10 82.12 80.61 81.32 81.58 139000.0 81.58
2021-02-09 81.71 79.71 80.34 80.68 129400.0 80.68
2021-02-08 80.02 77.94 77.96 80.01 140800.0 80.01
2021-02-05 78.1 75.88 76.62 77.75 147300.0 77.75
2021-02-04 77.58 74.98 75.42 76.31 165100.0 76.31
2021-02-03 76.85 75.19 76.85 75.19 116700.0 75.19
2021-02-02 77.86 74.24 75.32 77.36 100300.0 77.36
2021-02-01 74.67 73.32 73.84 74.04 118000.0 74.04
2021-01-29 76.8 73.79 76.72 73.8 180100.0 73.8
2021-01-28 79.32 76.5 78.68 76.94 188500.0 76.94
2021-01-27 78.59 74.04 75.47 77.95 265400.0 77.95
2021-01-26 78.74 77.18 78.74 77.26 99700.0 77.26
2021-01-25 78.92 77.09 78.87 78.15 153800.0 78.15
2021-01-22 79.19 77.48 78.02 79.05 134200.0 79.05
2021-01-21 79.62 77.6 79.28 78.9 129000.0 78.9
2021-01-20 80.3 78.9 79.22 79.11 178000.0 79.11
2021-01-19 80.78 78.73 80.57 79.26 147400.0 79.26
2021-01-15 80.56 79.21 80.0 79.7 189900.0 79.7
2021-01-14 81.58 79.69 80.52 80.51 172300.0 80.51
2021-01-13 81.29 79.93 81.14 80.23 125900.0 80.23
2021-01-12 81.74 80.43 80.43 81.0 100800.0 81.0
2021-01-11 82.29 80.54 81.86 80.78 167700.0 80.78
2021-01-08 84.34 81.89 83.51 82.78 102400.0 82.78
2021-01-07 83.84 82.34 83.39 83.3 150800.0 83.3
2021-01-06 83.88 80.36 81.65 83.28 267300.0 83.28
2021-01-05 81.34 78.21 78.79 80.36 129200.0 80.36
2021-01-04 82.28 78.31 81.62 78.76 196200.0 78.76
2020-12-31 81.75 80.08 80.47 81.19 151500.0 81.19
2020-12-30 81.75 79.9 80.63 80.64 103700.0 80.64
2020-12-29 82.27 80.02 82.27 80.64 110900.0 80.64
2020-12-28 83.43 81.38 82.52 81.56 155600.0 81.56
2020-12-24 82.1 80.29 82.1 81.62 84400.0 81.62
2020-12-23 82.3 80.6 81.57 81.69 187900.0 81.69
2020-12-22 82.18 79.9 81.14 81.02 173600.0 81.02
2020-12-21 81.27 78.02 79.21 81.1 253000.0 81.1
2020-12-18 81.64 79.69 80.63 81.28 797000.0 81.28
2020-12-17 80.76 78.04 79.05 80.75 272000.0 80.75
2020-12-16 79.5 77.79 78.89 78.72 194600.0 78.72
2020-12-15 79.05 76.32 77.12 78.92 200200.0 78.92
2020-12-14 80.75 76.24 80.24 76.27 288600.0 76.27
2020-12-11 79.44 77.5 78.71 79.25 161400.0 79.25
2020-12-10 80.01 75.5 78.0 79.39 234500.0 79.39
2020-12-09 79.7 77.59 79.22 78.6 180000.0 78.6
2020-12-08 78.63 77.01 77.37 78.27 209200.0 78.27
2020-12-07 79.38 77.67 78.05 78.17 229000.0 78.17
2020-12-04 78.72 75.67 76.43 78.61 312300.0 78.61
2020-12-03 76.6 73.69 75.26 75.82 253500.0 75.82
2020-12-02 75.1 73.57 74.03 74.85 168700.0 74.85
2020-12-01 74.68 72.2 72.81 74.35 223200.0 74.35
2020-11-30 72.92 71.31 72.29 72.09 271000.0 72.09
2020-11-27 72.8 71.46 72.15 72.69 54900.0 72.69
2020-11-25 73.93 72.05 73.59 72.42 176000.0 72.42
2020-11-24 73.95 71.74 72.69 73.73 156000.0 73.73
2020-11-23 71.73 69.49 70.65 71.37 155400.0 71.37
2020-11-20 70.96 69.59 70.23 69.9 179900.0 69.9
2020-11-19 72.01 69.39 71.53 70.8 111300.0 70.8
2020-11-18 73.59 71.62 72.95 71.87 271900.0 71.87
2020-11-17 72.88 69.02 70.54 72.82 234400.0 72.82
2020-11-16 72.24 70.57 71.8 71.54 185900.0 71.54
2020-11-13 70.33 67.52 69.19 69.71 184500.0 69.71
2020-11-12 70.75 67.97 69.67 68.38 243800.0 68.38
2020-11-11 72.52 69.52 72.37 70.67 310200.0 70.67
2020-11-10 72.6 66.64 68.34 72.11 535000.0 72.11
2020-11-09 72.87 60.1 60.11 65.99 588500.0 65.99
2020-11-06 58.64 56.96 58.36 56.99 164400.0 56.99
2020-11-05 58.71 56.72 57.01 57.99 203600.0 57.99
2020-11-04 59.01 56.62 57.95 56.69 229900.0 56.69
2020-11-03 59.12 57.75 57.75 58.16 269900.0 58.16
2020-11-02 59.27 56.62 59.27 56.95 373000.0 56.95
2020-10-30 61.44 57.64 60.4 58.45 359400.0 58.45
2020-10-29 62.49 54.37 60.67 61.03 726100.0 61.03
2020-10-28 62.63 60.61 62.36 60.94 255600.0 60.94
2020-10-27 65.41 63.64 64.54 63.73 133800.0 63.73
2020-10-26 65.26 63.57 65.26 64.95 194900.0 64.95
2020-10-23 67.39 65.99 67.26 66.31 91900.0 66.31
2020-10-22 66.6 64.63 65.43 66.58 309600.0 66.58
2020-10-21 65.5 63.66 64.61 65.03 131100.0 65.03
2020-10-20 66.64 64.66 65.99 64.78 212500.0 64.78
2020-10-19 68.79 65.25 68.39 65.63 253100.0 65.63
2020-10-16 69.01 67.42 67.47 67.77 179600.0 67.77
2020-10-15 68.07 65.5 65.74 67.41 193800.0 67.41
2020-10-14 67.21 65.36 65.36 66.57 197100.0 66.57
2020-10-13 65.65 64.8 65.41 65.11 195700.0 65.11
2020-10-12 66.4 64.55 64.69 66.25 153000.0 66.25
2020-10-09 64.95 63.22 64.08 64.77 139500.0 64.77
2020-10-08 63.79 62.34 62.57 63.38 230700.0 63.38
2020-10-07 61.94 58.17 58.17 61.65 259100.0 61.65
2020-10-06 62.16 59.74 59.93 60.53 248500.0 60.53
2020-10-05 59.83 58.38 58.38 59.32 158200.0 59.32
2020-10-02 58.65 56.62 56.86 57.76 225500.0 57.76
2020-10-01 60.22 57.87 59.24 58.16 168600.0 58.16
2020-09-30 59.48 58.64 58.8 59.01 334900.0 59.01
2020-09-29 60.21 58.14 58.76 58.68 202600.0 58.68
2020-09-28 60.19 58.59 59.49 58.8 432700.0 58.8
2020-09-25 58.98 56.5 56.5 58.72 440400.0 58.72
2020-09-24 57.19 55.38 55.97 57.04 290400.0 57.04
2020-09-23 57.4 55.96 56.43 56.2 286600.0 56.2
2020-09-22 57.61 55.48 57.06 56.5 398400.0 56.5
2020-09-21 57.43 55.63 56.56 57.06 529700.0 57.06
2020-09-18 60.35 57.59 59.16 58.09 765800.0 58.09
2020-09-17 60.08 58.01 58.61 58.44 521900.0 58.44
2020-09-16 63.02 59.42 62.17 59.44 559000.0 59.44
2020-09-15 65.72 61.7 64.9 61.7 264300.0 61.7
2020-09-14 65.3 64.12 64.73 64.53 253500.0 64.53
2020-09-11 67.34 63.79 66.54 64.28 224800.0 64.28
2020-09-10 68.3 66.21 67.92 66.33 234100.0 66.33
2020-09-09 68.25 66.9 67.6 67.92 238100.0 67.92
2020-09-08 68.48 66.81 68.48 67.0 226400.0 67.0
2020-09-04 71.6 68.68 71.4 69.02 191900.0 69.02
2020-09-03 72.46 69.6 71.94 70.7 208300.0 70.7
2020-09-02 71.86 69.01 69.31 71.62 150200.0 71.62
2020-09-01 69.31 68.38 68.91 68.96 118700.0 68.96
2020-08-31 69.91 68.66 69.48 69.26 173000.0 69.26
2020-08-28 70.11 68.56 70.11 69.89 128200.0 69.89
2020-08-27 70.12 67.46 68.36 69.61 200200.0 69.61
2020-08-26 68.39 65.38 68.39 67.55 263400.0 67.55
2020-08-25 70.15 68.53 69.83 68.78 166000.0 68.78
2020-08-24 69.26 68.1 68.74 69.16 198100.0 69.16
2020-08-21 69.41 67.29 68.81 68.0 247200.0 68.0
2020-08-20 70.7 68.86 69.7 69.5 279400.0 69.5
2020-08-19 71.35 69.81 70.58 70.55 242600.0 70.55
2020-08-18 70.78 69.55 70.65 70.34 217500.0 70.34
2020-08-17 71.17 70.2 70.6 70.9 163000.0 70.9
2020-08-14 70.62 69.23 69.23 70.55 195600.0 70.55
2020-08-13 70.46 68.45 68.73 69.94 294400.0 69.94
2020-08-12 70.41 66.16 66.8 69.45 349100.0 69.45
2020-08-11 66.96 65.13 65.63 65.35 221900.0 65.35
2020-08-10 66.6 64.77 65.04 64.84 134500.0 64.84
2020-08-07 65.3 63.9 63.9 64.98 121900.0 64.98
2020-08-06 64.14 62.35 63.63 63.9 208500.0 63.9
2020-08-05 64.51 63.44 64.22 64.12 277900.0 64.12
2020-08-04 65.25 63.43 64.86 63.46 219300.0 63.46
2020-08-03 66.82 65.54 66.38 65.55 251600.0 65.55
2020-07-31 67.87 64.55 67.5 65.77 297800.0 65.77
2020-07-30 68.61 64.1 66.12 68.25 419000.0 68.25
2020-07-29 71.06 69.14 69.36 69.96 390400.0 69.96
2020-07-28 71.2 68.43 70.64 68.64 241000.0 68.64
2020-07-27 70.97 69.0 69.37 70.85 170600.0 70.85
2020-07-24 71.35 69.01 71.35 69.68 116800.0 69.68
2020-07-23 72.58 70.83 71.76 71.6 122100.0 71.6
2020-07-22 72.22 71.01 71.01 71.97 134900.0 71.97
2020-07-21 72.79 71.18 72.1 71.8 170800.0 71.8
2020-07-20 72.88 70.56 72.08 71.33 145900.0 71.33
2020-07-17 72.82 71.54 71.56 72.29 270300.0 72.29
2020-07-16 72.55 70.85 71.46 71.1 120600.0 71.1
2020-07-15 72.46 68.98 70.37 71.99 238100.0 71.99
2020-07-14 67.94 66.06 66.53 67.82 307700.0 67.82
2020-07-13 68.88 66.28 67.11 66.32 246000.0 66.32
2020-07-10 67.01 65.64 66.92 66.46 245600.0 66.46
2020-07-09 68.83 66.0 68.81 66.66 220300.0 66.66
2020-07-08 69.67 67.65 68.75 68.97 178000.0 68.97
2020-07-07 71.47 69.05 70.82 69.05 159900.0 69.05
2020-07-06 73.92 71.42 73.92 71.55 215100.0 71.55
2020-07-02 73.48 71.8 73.25 72.28 165700.0 72.28
2020-07-01 73.78 71.52 73.36 71.6 260500.0 71.6
2020-06-30 73.36 70.21 70.23 73.05 199500.0 73.05
2020-06-29 71.01 68.15 68.6 70.74 223600.0 70.74
2020-06-26 69.04 67.06 68.38 67.38 359400.0 67.38
2020-06-25 69.95 67.08 69.95 68.79 359400.0 68.79
2020-06-24 74.81 69.85 74.81 70.39 304200.0 70.39
2020-06-23 76.67 74.42 74.94 75.88 186300.0 75.88
2020-06-22 74.19 72.08 73.72 73.8 171200.0 73.8
2020-06-19 76.89 74.29 74.31 74.72 391500.0 74.72
2020-06-18 76.17 73.51 75.0 73.76 107600.0 73.76
2020-06-17 76.98 75.04 76.98 75.52 123100.0 75.52
2020-06-16 78.87 75.65 78.35 76.41 162500.0 76.41
2020-06-15 74.89 70.0 70.0 74.89 164100.0 74.89
2020-06-12 74.23 70.92 74.12 72.68 316900.0 72.68
2020-06-11 76.23 70.81 75.85 70.83 255400.0 70.83
2020-06-10 82.32 78.04 82.32 79.03 173600.0 79.03
2020-06-09 86.31 82.82 85.42 82.98 156400.0 82.98
2020-06-08 87.13 84.88 85.18 86.59 189500.0 86.59
2020-06-05 87.35 83.54 85.51 85.63 171400.0 85.63
2020-06-04 83.79 80.93 82.4 82.1 156800.0 82.1
2020-06-03 84.58 80.51 80.86 83.62 191500.0 83.62
2020-06-02 79.9 77.51 79.61 79.25 262100.0 79.25
2020-06-01 80.13 78.75 79.47 78.82 192800.0 78.82
2020-05-29 79.74 75.4 78.91 79.18 384800.0 79.18
2020-05-28 83.5 79.72 83.37 79.81 243800.0 79.81
2020-05-27 82.64 79.58 81.64 82.13 147900.0 82.13
2020-05-26 83.56 79.82 83.56 80.02 163700.0 80.02
2020-05-22 80.81 78.8 80.29 80.69 126000.0 80.69
2020-05-21 80.8 79.11 79.83 79.73 130200.0 79.73
2020-05-20 81.33 77.74 78.68 80.36 249900.0 80.36
2020-05-19 79.44 77.12 77.66 77.2 149400.0 77.2
2020-05-18 79.24 76.72 78.4 78.24 190300.0 78.24
2020-05-15 73.56 70.26 71.44 73.45 141200.0 73.45
2020-05-14 71.95 67.16 69.1 71.66 181600.0 71.66
2020-05-13 72.87 69.77 72.87 70.64 176700.0 70.64
2020-05-12 76.54 73.61 75.75 73.63 169700.0 73.63
2020-05-11 76.94 73.44 74.76 75.52 223200.0 75.52
2020-05-08 82.6 75.59 82.6 76.46 295300.0 76.46
2020-05-07 78.22 71.82 73.1 77.98 285500.0 77.98
2020-05-06 73.8 70.58 72.25 71.95 128700.0 71.95
2020-05-05 74.08 71.83 72.04 72.05 145100.0 72.05
2020-05-04 72.9 70.19 70.59 70.38 275400.0 70.38
2020-05-01 74.05 70.24 72.66 71.97 178800.0 71.97
2020-04-30 76.66 74.2 76.66 74.46 293300.0 74.46
2020-04-29 80.41 72.06 72.68 78.48 343800.0 78.48
2020-04-28 74.06 69.24 74.06 70.43 244200.0 70.43
2020-04-27 73.0 69.66 69.66 71.94 180100.0 71.94
2020-04-24 69.45 67.01 68.69 69.16 142500.0 69.16
2020-04-23 70.31 68.19 68.2 68.58 211000.0 68.58
2020-04-22 68.97 66.33 68.1 68.19 143700.0 68.19
2020-04-21 66.53 63.49 65.24 66.41 260200.0 66.41
2020-04-20 67.94 65.52 67.36 67.33 133800.0 67.33
2020-04-17 68.58 66.3 66.98 68.48 188700.0 68.48
2020-04-16 65.67 61.37 64.21 64.03 207500.0 64.03
2020-04-15 67.94 63.91 65.59 64.4 203700.0 64.4
2020-04-14 70.55 67.02 69.97 69.33 222200.0 69.33
2020-04-13 69.82 66.78 69.78 67.77 204900.0 67.77
2020-04-09 71.39 65.13 65.13 70.76 324700.0 70.76
2020-04-08 64.82 61.5 61.61 63.79 225200.0 63.79
2020-04-07 61.81 58.12 60.86 60.13 516400.0 60.13
2020-04-06 58.55 54.42 54.42 58.39 277100.0 58.39
2020-04-03 54.33 50.72 53.29 51.85 190000.0 51.85
2020-04-02 54.45 51.01 52.69 53.87 216000.0 53.87
2020-04-01 60.61 53.46 59.73 53.55 248100.0 53.55
2020-03-31 63.92 61.68 62.24 62.86 358300.0 62.86
2020-03-30 63.0 57.11 58.02 62.86 242700.0 62.86
2020-03-27 58.94 56.09 58.37 57.31 159200.0 57.31
2020-03-26 61.15 55.05 55.96 60.5 269600.0 60.5
2020-03-25 57.31 50.41 51.62 55.36 256500.0 55.36
2020-03-24 54.06 49.26 49.77 51.59 412100.0 51.59
2020-03-23 53.38 46.01 51.73 47.2 322700.0 47.2
2020-03-20 58.97 50.92 58.65 51.12 385000.0 51.12
2020-03-19 58.88 51.99 54.96 58.03 248600.0 58.03
2020-03-18 69.61 54.09 65.24 55.76 336700.0 55.76
2020-03-17 68.82 61.72 64.53 68.82 461900.0 68.82
2020-03-16 67.08 62.25 62.25 63.34 541100.0 63.34
2020-03-13 77.57 68.92 77.57 75.86 469000.0 75.86
2020-03-12 75.9 70.14 73.94 74.12 317700.0 74.12
2020-03-11 82.03 77.46 81.41 79.33 300500.0 79.33
2020-03-10 83.88 79.31 82.56 83.61 402100.0 83.61
2020-03-09 81.65 77.18 79.84 80.56 444100.0 80.56
2020-03-06 85.32 82.36 84.2 85.09 245700.0 85.09
2020-03-05 89.21 85.79 88.8 87.13 225400.0 87.13
2020-03-04 91.0 87.24 89.5 90.8 187500.0 90.8
2020-03-03 92.52 85.96 91.33 87.5 262400.0 87.5
2020-03-02 91.41 88.35 90.96 91.15 243600.0 91.15
2020-02-28 90.91 86.33 86.55 90.17 406200.0 90.17
2020-02-27 93.86 89.05 93.13 89.1 398500.0 89.1
2020-02-26 96.29 94.09 94.95 94.64 276900.0 94.64
2020-02-25 96.53 93.83 96.53 94.21 400700.0 94.21
2020-02-24 96.78 93.97 95.85 96.45 298200.0 96.45
2020-02-21 99.25 95.96 99.25 97.85 226300.0 97.85
2020-02-20 99.95 95.02 96.88 98.93 358800.0 98.93
2020-02-19 93.81 91.06 91.22 93.24 322800.0 93.24
2020-02-18 91.41 90.17 90.62 90.79 213800.0 90.79