Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	IART	28.42	28.81	28.13	28.34	-0.07	446,577	6,916	28.12	28.55
2024-04-25	Q	IART	29.27	29.27	27.18	28.41	-0.97	1,581,147	15,382	26.80	28.58
2024-04-24	Q	IART	29.12	29.39	28.72	29.38		900,280	12,158	28.90	41.90
2024-04-23	Q	IART	29.05	29.80	28.965	29.38	0.40	1,006,634	10,937	29.00	45.42
2024-04-22	Q	IART	28.81	29.38	28.50	28.98	0.30	1,611,698	14,919	25.53	29.09
2024-04-19	Q	IART	31.72	31.72	27.8501	28.68	-2.95	2,916,232	22,065	23.00	35.65
2024-04-18	Q	IART	31.98	32.075	31.47	31.63	-0.31	508,410	7,702	30.88	34.48
2024-04-17	Q	IART	31.93	32.34	31.825	31.94	0.12	645,897	7,921	25.61	34.48
2024-04-16	Q	IART	31.94	32.13	31.57	31.82	-0.24	705,341	8,374	28.46	35.48
2024-04-15	Q	IART	32.86	33.04	31.93	32.06	-0.74	625,348	7,123	31.12	37.12
2024-04-12	Q	IART	32.81	32.915	32.50	32.80	-0.35	619,744	8,045	32.50	36.48
2024-04-11	Q	IART	34.41	34.41	33.12	33.15	-0.93	537,887	6,840	32.96	33.51
2024-04-10	Q	IART	33.76	34.08	33.455	34.08	-0.53	634,491	8,730	33.68	34.38
2024-04-09	Q	IART	34.39	34.79	34.39	34.61	0.17	580,966	5,627	26.62	36.48
2024-04-08	Q	IART	34.27	34.645	34.12	34.44	0.44	487,565	6,760	34.10	34.81
2024-04-05	Q	IART	33.68	34.32	33.57	34.00	0.20	674,584	6,734	33.00	38.02
2024-04-04	Q	IART	34.14	34.39	33.76	33.80	-0.10	547,179	5,730	33.12	45.34
2024-04-03	Q	IART	34.80	34.80	33.67	33.90	0.38	622,268	6,425	33.88	38.15
2024-04-02	Q	IART	34.62	34.63	33.50	33.52	-1.20	505,733	7,095	33.16	36.77
2024-04-01	Q	IART	35.45	35.45	34.51	34.72	-0.73	853,413	7,588	34.62	35.03
2024-03-29	Q	IART	34.76	35.49	34.59	35.45	0.62	0	0	35.10	35.77
2024-03-28	Q	IART	34.76	35.49	34.59	35.45	0.62	823,648	6,803	35.10	35.77
2024-03-27	Q	IART	33.95	34.89	33.95	34.83	1.08	1,030,976	7,258	34.38	35.53
2024-03-26	Q	IART	33.53	33.82	33.28	33.75	0.35	785,202	7,782	33.46	34.15
2024-03-25	Q	IART	34.10	34.20	33.235	33.40	-0.36	623,558	6,086	29.89	35.65
2024-03-22	Q	IART	34.38	34.44	33.73	33.76	-0.67	535,422	5,700	30.66	34.09
2024-03-21	Q	IART	34.26	34.63	34.08	34.43	0.32	602,548	5,939	34.08	35.65
2024-03-20	Q	IART	34.19	34.3589	33.79	34.11	-0.21	613,908	5,442	33.85	34.54
2024-03-19	Q	IART	34.24	34.585	34.04	34.32	0.08	718,812	6,590	34.00	36.98
2024-03-18	Q	IART	34.69	34.83	34.17	34.24	-0.46	762,381	5,179	30.69	34.88
2024-03-15	Q	IART	34.76	35.07	34.35	34.70	-0.15	1,033,692	6,255	34.00	38.50
2024-03-14	Q	IART	35.78	35.91	34.64	34.85	-0.93	677,933	8,337	34.44	35.14
2024-03-13	Q	IART	35.72	36.49	35.485	35.78	-0.10	794,174	8,190	35.00	38.00
2024-03-12	Q	IART	36.13	36.43	35.47	35.88	-0.34	1,363,086	7,150	35.00	36.43
2024-03-11	Q	IART	36.00	36.77	35.96	36.22	-0.51	594,494	6,850	36.07	36.78
2024-03-08	Q	IART	35.92	36.80	35.92	36.73	0.63	671,679	7,184	34.42	40.94
2024-03-07	Q	IART	36.22	36.51	36.02	36.10	-0.01	403,985	5,548	36.02	39.51
2024-03-06	Q	IART	36.72	36.985	35.78	36.11	-0.45	536,834	6,238	34.12	44.86
2024-03-05	Q	IART	35.95	37.17	35.80	36.56	0.63	1,021,495	11,690	34.12	39.72
2024-03-04	Q	IART	36.00	36.35	35.57	35.93	-0.06	827,706	10,099	34.00	38.10
2024-03-01	Q	IART	37.13	37.13	35.93	36.00	-0.91	1,157,278	10,889	34.00	39.37
2024-02-29	Q	IART	39.00	40.92	36.51	36.91	-1.76	2,325,130	15,443	33.50	37.20
2024-02-28	Q	IART	41.17	41.17	38.08	38.67	-5.60	2,386,823	19,398	37.00	44.22
2024-02-27	Q	IART	44.29	44.69	43.96	44.27	0.12	611,532	7,164	39.47	59.00
2024-02-26	Q	IART	44.50	44.9142	43.91	44.15	-0.58	561,085	7,276	31.10	59.00
2024-02-23	Q	IART	44.75	45.09	44.14	44.73	-0.12	370,512	6,480	44.35	44.98
2024-02-22	Q	IART	44.72	45.11	44.58	44.85	0.10	355,921	4,895	43.86	45.60
2024-02-21	Q	IART	44.95	45.41	44.70	44.75	-0.45	592,703	6,842	30.94	46.65
2024-02-20	Q	IART	44.89	45.42	44.32	45.20	0.16	603,031	7,890	18.09	59.00
2024-02-19	Q	IART	44.41	45.40	44.16	45.04	0.29	0	0	44.00	72.09
2024-02-16	Q	IART	44.41	45.40	44.16	45.04	0.29	692,404	8,639	44.00	72.09
2024-02-15	Q	IART	44.10	44.82	43.72	44.75	1.10	674,336	6,544	42.70	71.61
2024-02-14	Q	IART	42.98	43.98	42.7583	43.65	0.95	837,914	8,081	39.26	47.76
2024-02-13	Q	IART	42.59	43.10	42.145	42.70	-1.23	784,161	8,976	38.87	45.00
2024-02-12	Q	IART	42.53	43.96	42.53	43.93	1.50	769,605	7,335	43.56	44.18
2024-02-09	Q	IART	41.72	42.46	41.505	42.43	0.71	378,672	4,896	16.98	59.00
2024-02-08	Q	IART	41.17	41.79	40.58	41.72	0.54	544,898	6,042	34.00	66.81
2024-02-07	Q	IART	41.12	41.66	40.89	41.18	0.16	377,648	4,837	34.00	65.84
2024-02-06	Q	IART	39.64	41.06	39.555	41.02	1.52	364,182	5,209	27.00	65.60
2024-02-05	Q	IART	39.61	40.22	39.18	39.50	-0.67	463,011	4,950	39.75	63.26
2024-02-02	Q	IART	40.37	40.50	39.84	40.17	-0.75	287,605	4,086	40.18	44.04
2024-02-01	Q	IART	40.16	41.1293	40.115	40.92	0.77	367,212	4,686	39.60	65.53
2024-01-31	Q	IART	40.99	41.38	40.07	40.15	-0.72	519,492	5,559	33.00	64.30
2024-01-30	Q	IART	41.78	41.90	40.84	40.87	-1.01	309,084	3,842	34.00	65.48
2024-01-29	Q	IART	41.74	41.89	41.50	41.88	0.04	395,252	4,571	30.18	66.96