INTEGRA LIFESCIENCES HOLDINGS CORPORATION Quotes Integra LifeSciences Holdings Corporation
Equities
IART
US4579852082
Medical Equipment, Supplies & Distribution
|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 28.82 USD | -3.39% |
|
-0.62% | -33.82% |
| 06-24 | Integra LifeSciences Holdings Corporation(NasdaqGS:IART) added to S&P 600 Health Care | CI |
| 06-24 | Integra LifeSciences Holdings Corporation(NasdaqGS:IART) added to S&P 600 | CI |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-06-20 | 2024-06-21 | 2024-06-24 | 2024-06-25 | |
|---|---|---|---|---|
| Last | 28.88 $ | 29.51 $ | 29.83 $ | 28.82 $ |
| Volume | 935 618 | 14 395 109 | 1 260 042 | 1 028 655 |
| Change | -0.41% | +2.18% | +1.08% | -3.39% |
| Opening | 28.79 | 28.96 | 29.45 | 29.75 |
| High | 29.31 | 29.63 | 29.89 | 29.95 |
| Low | 28.67 | 28.50 | 29.00 | 28.72 |
Performance
| 1 day | -3.39% | ||
| 1 week | -0.62% | ||
| Current month | -6.73% | ||
| 1 month | +1.80% | ||
| 3 months | -13.71% | ||
| 6 months | -35.37% | ||
| Current year | -33.82% | ||
| 1 year | -27.13% | ||
| 3 years | -58.85% | ||
| 5 years | -46.67% | ||
| 10 years | +22.17% |
Volumes
marketsDaily volume
1 028 680
Estimated daily volume
1 028 680
Avg. Volume 20 sessions
2 182 962
Daily volume ratio
0.47
Avg. Volume 20 sessions USD
62 912 964.84
Record volume 1
14 395 109
Record volume 2
12 714 500
Record volume 3
9 343 190
Capital turnover ratio
0.03
Float rotation
0.03
Basic data
Capitalization (USD)
2 350 594 872
Net sales (USD)
1 541 573 000
Number of employees
3 946
Sales / Employee (USD)
390 667
Free-Float
74.08 %
Free-Float capitalization (USD)
2 022 861 283
Average Daily Capital Traded
2.68%
Highs and lows
1 week
28.50
29.95
1 month
28.4232.28
Current year
22.3645.42
1 year
22.3646.75
3 years
22.3676.70
5 years
22.3677.40
10 years
22.3677.40
Indicators
Moving average 5 days
29.22
Moving average 20 days
29.87
Moving average 50 days
29.01
Moving average 100 days
33.47
Price spread / (MMA5)
+1.40%
Price spread / (MMA20)
+3.65%
Price spread / (MMA50)
+0.64%
Price spread / (MMA100)
+16.14%
STIM
RSI 9 days
51.39
RSI 14 days
50.73
Sector Comparison - Other Medical Equipment, Supplies & Distribution
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -3.39% | -0.62% | -33.82% | -27.13% | 2.35B | ||
| +0.18% | +1.44% | -4.16% | -2.37% | 183B | ||
| -0.78% | +0.83% | -2.39% | -8.08% | 104B | ||
| -0.86% | +0.06% | -4.08% | -8.84% | 68.18B | ||
| -0.43% | +0.48% | +16.04% | +26.99% | 47.14B | ||
| -0.24% | -5.43% | -11.10% | -12.97% | 43.97B | ||
| +0.64% | +4.01% | +6.70% | +11.90% | 40.95B | ||
| -1.87% | -3.66% | +17.63% | +10.75% | 31.05B | ||
| -2.24% | +0.48% | -8.10% | -11.83% | 24.11B | ||
| +0.48% | +0.97% | +12.48% | +13.76% | 24.05B | ||
| -0.22% | +1.43% | -11.08% | -24.84% | 22.31B | ||
| -0.52% | -0.49% | -2.01% | +2.19% | 21.41B | ||
| -0.78% | -2.88% | -14.15% | -28.46% | 17.85B | ||
| -0.67% | +0.68% | -12.16% | -24.60% | 17.42B | ||
| -1.32% | -11.28% | -34.30% | -30.47% | 16.65B | ||
| -1.91% | +4.17% | - | - | 15.28B | ||
| Average | -0.87% | +0.20% | -5.63% | -7.60% | ||
| Weighted average by Cap. | -0.46% | +0.73% | -2.26% | -3.49% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
c5348f8a4ebefd530.0DPiiUvmIytkCfTQ1vx-ORySRbT9i5wcSRhXKe9Ij6g.5lug63ulEHQSUc2ejLYJSSz3C_yIs-ZzIG8TWrsD99ulA6GkAY9uQQVKtQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 16:00:00 | 28.82 | 138,067 | 705,913 |
| 15:59:54 | 28.83 | 100 | 567,846 |
| 15:59:54 | 28.83 | 300 | 567,746 |
| 15:59:54 | 28.83 | 100 | 567,446 |
| 15:59:53 | 28.82 | 100 | 567,346 |
| 15:59:53 | 28.82 | 100 | 567,246 |
| 15:59:53 | 28.82 | 100 | 567,146 |
| 15:59:53 | 28.82 | 100 | 567,046 |
| 15:59:53 | 28.82 | 197 | 566,946 |
| 15:59:53 | 28.82 | 100 | 566,749 |
Monthly variations
Annual change
| 2024 | -33.82% | ||
| 2023 | -22.33% | ||
| 2022 | -16.30% | ||
| 2021 | +3.19% | ||
| 2020 | +11.39% | ||
| 2019 | +29.22% | ||
| 2018 | -5.77% | ||
| 2017 | +11.57% | ||
| 2016 | +26.57% | ||
| 2015 | +24.99% | ||
| 2014 | +13.67% | ||
| 2013 | +22.43% | ||
| 2012 | +26.40% | ||
| 2011 | -34.82% | ||
| 2010 | +28.29% | ||
| 2009 | +3.65% | ||
| 2008 | -15.17% | ||
| 2007 | -1.55% | ||
| 2006 | +20.11% | ||
| 2005 | -3.98% | ||
| 2004 | +28.86% | ||
| 2003 | +62.38% | ||
| 2002 | -32.99% | ||
| 2001 | +93.32% | ||
| 2000 | +130.69% | ||
| 1999 | +75.00% | ||
| 1998 | -61.97% | ||
| 1997 | -4.05% | ||
| 1996 | -28.85% | ||
| 1995 | +40.54% |
- Stock Market
- Equities
- IART Stock
- Quotes Integra LifeSciences Holdings Corporation
