Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-24	Q	IART	53.96	55.259	53.66	54.95	0.74	441,041	7,809
2023-03-23	Q	IART	53.88	54.475	53.68	54.21	0.73	669,365	6,853
2023-03-22	Q	IART	54.68	54.99	53.44	53.48	-1.30	314,207	4,517
2023-03-21	Q	IART	54.43	54.92	53.98	54.78	0.75	513,739	5,795
2023-03-20	Q	IART	53.91	54.84	53.61	54.03	0.59	478,747	5,796
2023-03-17	Q	IART	54.26	54.41	53.31	53.44	-0.98	873,748	5,876
2023-03-16	Q	IART	52.50	54.55	52.50	54.42	1.33	341,762	5,061
2023-03-15	Q	IART	52.74	53.36	52.52	53.09	-1.00	475,741	5,759
2023-03-14	Q	IART	53.80	54.785	53.27	54.09	1.48	599,646	7,694
2023-03-13	Q	IART	52.52	53.54	52.30	52.61	-0.26	387,494	5,584
2023-03-10	Q	IART	53.42	53.71	52.13	52.87	-0.74	758,959	8,499
2023-03-09	Q	IART	54.14	54.58	53.57	53.61	-0.30	413,984	5,035
2023-03-08	Q	IART	54.39	54.45	53.68	53.91	-0.36	428,755	5,388
2023-03-07	Q	IART	54.59	55.17	53.95	54.27	-0.30	571,093	7,517
2023-03-06	Q	IART	55.54	55.76	54.19	54.57	-1.23	640,778	8,066
2023-03-03	Q	IART	55.46	55.94	55.16	55.80	0.71	707,116	8,299
2023-03-02	Q	IART	54.58	55.25	54.15	55.09	0.27	658,485	9,591
2023-03-01	Q	IART	56.735	56.735	54.635	54.82	-0.80	607,670	7,956
2023-02-28	Q	IART	57.03	57.60	55.54	55.62	-1.54	712,849	6,208
2023-02-27	Q	IART	57.15	57.505	56.68	57.16	0.43	471,374	5,303
2023-02-24	Q	IART	56.21	56.83	54.82	56.73	-0.09	527,922	5,936
2023-02-23	Q	IART	56.40	57.2675	55.685	56.82	0.77	444,079	6,390
2023-02-22	Q	IART	55.37	56.675	54.785	56.05	-0.66	735,786	9,657
2023-02-21	Q	IART	57.24	57.24	55.82	56.71	-0.83	858,186	10,515
2023-02-17	Q	IART	57.12	57.83	56.77	57.54	0.26	363,975	4,405
2023-02-16	Q	IART	56.99	57.84	56.07	57.28	-0.54	567,507	7,588
2023-02-15	Q	IART	57.64	58.3475	57.09	57.82	-0.17	771,782	6,844
2023-02-14	Q	IART	57.95	58.81	57.72	57.99	-0.34	469,011	6,177
2023-02-13	Q	IART	58.04	58.37	57.43	58.33	0.30	441,448	5,359
2023-02-10	Q	IART	57.80	58.22	57.55	58.03	-0.03	484,629	4,789
2023-02-09	Q	IART	59.40	59.52	57.725	58.06	-1.42	653,388	6,169
2023-02-08	Q	IART	58.75	59.64	58.19	59.48	0.31	512,353	6,031
2023-02-07	Q	IART	57.78	59.42	57.35	59.17	1.13	357,286	4,257
2023-02-06	Q	IART	59.22	59.66	57.87	58.04	-1.57	241,905	3,624
2023-02-03	Q	IART	59.92	60.65	58.91	59.61	-0.88	373,124	5,297
2023-02-02	Q	IART	58.91	60.69	58.83	60.49	1.92	632,553	7,807
2023-02-01	Q	IART	57.22	59.15	56.93	58.57	1.27	465,149	6,706
2023-01-31	Q	IART	57.05	57.34	56.59	57.30	0.62	474,335	5,440
2023-01-30	Q	IART	57.82	58.005	56.64	56.68	-1.55	357,157	4,359
2023-01-27	Q	IART	57.35	59.22	57.00	58.23	1.39	643,359	8,384
2023-01-26	Q	IART	56.50	57.73	55.805	56.84	0.06	460,714	5,299
2023-01-25	Q	IART	56.09	56.78	55.77	56.78	0.13	299,753	3,450
2023-01-24	Q	IART	56.47	56.89	56.165	56.65	-0.28	221,406	3,116
2023-01-23	Q	IART	56.27	57.22	55.98	56.93	0.66	272,682	3,190
2023-01-20	Q	IART	55.19	56.27	54.87	56.27	0.99	292,522	4,941
2023-01-19	Q	IART	54.36	55.425	53.95	55.28	0.50	377,226	4,259
2023-01-18	Q	IART	56.44	56.89	54.55	54.78	-1.68	423,613	5,163
2023-01-17	Q	IART	57.10	57.47	56.04	56.46	-0.94	371,186	4,335
2023-01-13	Q	IART	56.56	57.57	56.38	57.40	0.36	429,304	4,801
2023-01-12	Q	IART	58.18	58.18	56.65	57.04	-1.10	418,464	5,619
2023-01-11	Q	IART	58.14	58.39	56.44	58.14	0.53	461,112	6,602
2023-01-10	Q	IART	57.53	58.37	57.17	57.61	-0.11	436,319	4,390
2023-01-09	Q	IART	58.97	58.97	57.51	57.72	-0.98	467,989	5,548
2023-01-06	Q	IART	58.72	58.935	57.94	58.70	0.52	535,257	7,803
2023-01-05	Q	IART	57.28	58.21	56.70	58.18	0.69	780,477	7,994
2023-01-04	Q	IART	55.98	57.63	55.98	57.49	1.78	476,950	7,166
2023-01-03	Q	IART	56.60	57.35	55.40	55.71	-0.36	465,561	6,321
2022-12-30	Q	IART	56.21	56.46	55.60	56.07	-0.61	311,264	4,622
2022-12-29	Q	IART	55.49	57.05	55.21	56.68	1.46	201,583	3,432
2022-12-28	Q	IART	56.35	56.64	55.19	55.22	-0.92	217,045	4,088
2022-12-27	Q	IART	56.15	56.56	55.435	56.14	-0.15	187,149	3,275