Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	Q	IART	12.15	12.15	11.08	11.13	-0.85	971,324	9,462	11.00	11.90
2025-07-17	Q	IART	12.08	12.165	11.74	11.98	-0.12	1,123,013	7,486	10.31	12.13
2025-07-16	Q	IART	11.81	12.20	11.66	12.10	0.36	1,245,615	8,671	11.94	13.13
2025-07-15	Q	IART	12.37	12.45	11.68	11.74	-0.47	953,916	8,871	11.60	12.33
2025-07-14	Q	IART	12.47	12.6096	12.18	12.21	-0.38	996,641	8,563	11.05	12.91
2025-07-11	Q	IART	12.93	13.0694	12.50	12.59	-0.58	693,039	7,220	11.00	27.50
2025-07-10	Q	IART	13.02	13.69	12.955	13.17	0.12	681,908	6,669	13.04	13.39
2025-07-09	Q	IART	13.00	13.31	12.59	13.05	0.05	673,068	6,357	12.01	14.16
2025-07-08	Q	IART	12.77	13.50	12.74	13.00	0.25	953,507	8,426	11.44	15.08
2025-07-07	Q	IART	13.25	13.5117	12.70	12.75	-0.74	965,686	9,775	10.55	14.54
2025-07-04	Q	IART	13.66	13.82	13.36	13.49	-0.03	0	0	13.27	13.62
2025-07-03	Q	IART	13.66	13.82	13.36	13.49	-0.03	759,134	5,936	13.27	13.62
2025-07-02	Q	IART	13.31	13.6499	13.12	13.52	0.27	1,257,240	11,323	13.17	14.77
2025-07-01	Q	IART	12.25	13.67	12.145	13.25	0.98	1,347,604	13,349	13.04	13.38
2025-06-30	Q	IART	12.37	12.50	12.0906	12.27	-0.02	1,151,818	6,916	10.16	17.44
2025-06-27	Q	IART	12.24	12.415	12.055	12.29	0.08	1,367,532	7,604	10.37	13.56
2025-06-26	Q	IART	11.87	12.22	11.65	12.21	0.34	1,383,488	13,616	12.10	13.50
2025-06-25	Q	IART	11.88	12.01	11.62	11.87		1,415,809	9,702	10.16	17.12
2025-06-24	Q	IART	11.81	12.07	11.645	11.87	0.25	1,546,543	10,809	11.50	11.99
2025-06-23	Q	IART	11.50	11.66	11.06	11.62	0.02	1,658,267	10,964	11.57	11.69
2025-06-20	Q	IART	12.10	12.135	11.59	11.60	-0.31	2,360,184	10,903	10.25	17.36
2025-06-19	Q	IART	12.16	12.40	11.88	11.91	-0.24	0	0	11.50	17.36
2025-06-18	Q	IART	12.16	12.40	11.88	11.91	-0.24	1,272,168	9,507	11.50	17.36
2025-06-17	Q	IART	12.15	12.59	12.01	12.15	-0.24	1,345,560	9,660	10.77	12.23
2025-06-16	Q	IART	12.41	12.47	11.985	12.39	0.23	1,524,823	11,379	10.77	12.67
2025-06-13	Q	IART	12.40	12.67	12.12	12.16	-0.53	954,244	10,744	11.08	12.90
2025-06-12	Q	IART	12.72	13.09	12.53	12.69	-0.14	1,696,766	13,429	12.55	13.84
2025-06-11	Q	IART	13.99	14.11	12.64	12.83	-1.15	2,164,259	13,832	12.69	13.03
2025-06-10	Q	IART	14.06	14.4095	13.79	13.98	0.10	2,464,710	14,449	12.56	14.19
2025-06-09	Q	IART	13.53	14.275	13.53	13.88	0.32	1,179,849	7,604	13.68	14.28
2025-06-06	Q	IART	13.56	13.9373	13.49	13.56	0.27	1,149,402	6,927	13.45	13.79
2025-06-05	Q	IART	13.10	13.61	12.93	13.29	0.19	901,575	7,519	11.44	15.15
2025-06-04	Q	IART	13.065	13.1585	12.8575	13.10	0.06	830,494	8,542	12.90	13.22
2025-06-03	Q	IART	12.33	13.20	11.895	13.04	0.72	876,274	7,635	11.85	14.15
2025-06-02	Q	IART	12.60	12.6275	12.08	12.32	-0.34	1,265,189	10,438	12.18	12.41
2025-05-30	Q	IART	12.49	12.82	12.13	12.66	-0.02	1,190,115	7,793	12.21	16.27
2025-05-29	Q	IART	12.81	12.96	12.38	12.68	-0.02	981,069	7,232	12.43	12.66
2025-05-28	Q	IART	13.12	13.315	12.65	12.70	-0.42	860,290	7,005	12.45	13.29
2025-05-27	Q	IART	12.65	13.2795	12.425	13.12	0.82	1,098,598	9,212	13.01	14.28
2025-05-26	Q	IART	12.28	12.495	12.037	12.30	-0.36	0	0	12.00	13.55
2025-05-23	Q	IART	12.28	12.495	12.037	12.30	-0.36	989,046	7,644	12.00	13.55
2025-05-22	Q	IART	12.50	12.72	12.30	12.66	-0.03	1,048,925	7,810	11.52	13.31
2025-05-21	Q	IART	13.07	13.115	12.65	12.69	-0.63	1,348,485	8,492	11.66	13.32
2025-05-20	Q	IART	13.56	13.65	13.135	13.32	-0.23	1,107,257	9,204	12.07	15.19
2025-05-19	Q	IART	13.28	13.62	13.1241	13.55	-0.02	1,061,818	7,496	11.94	14.00
2025-05-16	Q	IART	13.01	13.635	12.83	13.57	0.56	956,151	7,636	12.05	14.00
2025-05-15	Q	IART	12.86	13.09	12.455	13.01	0.09	770,927	7,972	12.05	13.09
2025-05-14	Q	IART	13.32	13.51	12.65	12.92	-0.59	1,505,393	9,264	11.74	13.46
2025-05-13	Q	IART	13.63	13.765	13.02	13.51	-0.16	1,254,386	11,479	12.12	14.00
2025-05-12	Q	IART	12.95	13.93	12.95	13.67	1.42	2,315,840	15,798	13.12	14.36
2025-05-09	Q	IART	12.89	12.89	12.125	12.25	-0.64	1,542,607	11,751	12.07	12.80
2025-05-08	Q	IART	12.87	13.53	12.7524	12.89	0.16	1,733,511	11,619	12.76	13.45
2025-05-07	Q	IART	12.81	13.27	12.63	12.73	-0.02	1,486,363	14,698	11.09	13.30
2025-05-06	Q	IART	13.34	13.7994	12.385	12.75	-0.53	2,638,508	20,826	12.45	14.00
2025-05-05	Q	IART	14.73	14.79	11.60	13.28	-3.57	7,494,390	32,979	12.50	14.73
2025-05-02	Q	IART	16.955	17.04	16.50	16.85	0.41	1,216,583	11,024	14.76	17.54
2025-05-01	Q	IART	16.46	16.745	15.84	16.44	0.05	1,049,750	7,674	15.82	18.54
2025-04-30	Q	IART	17.18	17.205	16.37	16.39	-0.96	863,502	6,790	16.04	17.12
2025-04-29	Q	IART	16.66	17.54	16.41	17.35	0.66	1,064,580	7,668	13.88	17.97
2025-04-28	Q	IART	16.91	17.31	16.4473	16.69	-0.12	729,287	6,606	16.40	17.48
2025-04-25	Q	IART	16.66	16.86	16.27	16.81	0.11	758,558	6,448	15.80	17.82
2025-04-24	Q	IART	16.26	16.92	15.9501	16.70	0.44	494,864	5,228	15.94	17.59
2025-04-23	Q	IART	16.28	17.26	16.18	16.26	0.59	587,794	6,316	15.69	18.29
2025-04-22	Q	IART	15.53	15.70	15.11	15.67	0.48	864,274	8,804	15.24	16.00
2025-04-21	Q	IART	15.55	15.72	14.45	15.19	-0.64	1,302,706	9,695	14.00	17.02