Intuitive Surgical (NQ: ISRG )

503.84 -9.93 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 1.764 1.889 1.743 1.801 4,153,500 +0.12(+7.14%)
Apr 29, 2004 1.756 1.772 1.676 1.681 1,131,300 -0.00(-0.20%)
Apr 28, 2004 1.688 1.743 1.683 1.684 901,800 -0.06(-3.50%)
Apr 27, 2004 1.762 1.762 1.722 1.746 1,026,000 -0.01(-0.38%)
Apr 26, 2004 1.728 1.767 1.702 1.752 811,800 +0.02(+1.15%)
Apr 23, 2004 1.780 1.780 1.701 1.732 1,770,300 -0.01(-0.51%)
Apr 22, 2004 1.724 1.778 1.722 1.741 1,215,000 +0.02(+1.42%)
Apr 21, 2004 1.714 1.763 1.689 1.717 1,187,100 +0.02(+0.91%)
Apr 20, 2004 1.741 1.789 1.689 1.701 1,504,800 -0.05(-2.92%)
Apr 19, 2004 1.758 1.766 1.741 1.752 1,069,200 -0.00(-0.19%)
Apr 16, 2004 1.778 1.778 1.751 1.756 990,900 +0.00(+0.06%)
Apr 15, 2004 1.767 1.800 1.752 1.754 1,080,000 -0.02(-1.31%)
Apr 14, 2004 1.786 1.814 1.759 1.778 1,586,700 -0.01(-0.62%)
Apr 13, 2004 1.928 1.940 1.740 1.789 2,376,900 -0.11(-5.90%)
Apr 12, 2004 1.872 1.904 1.844 1.901 1,050,300 +0.06(+3.32%)
Apr 08, 2004 1.789 1.871 1.789 1.840 1,045,800 +0.04(+2.41%)
Apr 07, 2004 1.831 1.849 1.786 1.797 1,784,700 -0.04(-2.18%)
Apr 06, 2004 1.884 1.911 1.834 1.837 2,050,200 -0.04(-2.07%)
Apr 05, 2004 1.876 1.932 1.844 1.876 2,870,100 -0.06(-2.88%)
Apr 02, 2004 1.936 1.943 1.890 1.931 1,545,300 +0.03(+1.82%)
Apr 01, 2004 1.894 1.942 1.868 1.897 1,574,100 +0.01(+0.59%)
Mar 31, 2004 1.862 1.911 1.860 1.886 1,155,600 -0.01(-0.35%)
Mar 30, 2004 1.825 1.900 1.824 1.892 1,166,400 +0.04(+2.28%)
Mar 29, 2004 1.862 1.882 1.823 1.850 1,354,500 +0.02(+1.11%)
Mar 26, 2004 1.852 1.862 1.823 1.830 629,100 -0.02(-0.97%)
Mar 25, 2004 1.909 1.911 1.806 1.848 1,504,800 -0.01(-0.60%)
Mar 24, 2004 1.834 1.889 1.823 1.859 719,100 +0.01(+0.67%)
Mar 23, 2004 1.900 1.900 1.827 1.847 1,253,700 -0.04(-1.89%)
Mar 22, 2004 1.920 1.950 1.843 1.882 1,579,500 -0.04(-2.02%)
Mar 19, 2004 1.960 1.961 1.917 1.921 832,500 +0.02(+0.99%)
Mar 18, 2004 1.983 1.984 1.896 1.902 1,230,300 -0.08(-3.87%)
Mar 17, 2004 1.956 1.983 1.933 1.979 999,900 +0.04(+2.00%)
Mar 16, 2004 1.961 1.989 1.929 1.940 1,094,400 -0.02(-1.08%)
Mar 15, 2004 2.014 2.014 1.953 1.961 1,417,500 -0.05(-2.70%)
Mar 12, 2004 1.993 2.017 1.973 2.016 1,472,400 +0.03(+1.34%)
Mar 11, 2004 2.005 2.044 1.967 1.989 1,601,100 -0.03(-1.59%)
Mar 10, 2004 2.100 2.100 2.018 2.021 2,863,800 -0.08(-3.76%)
Mar 09, 2004 2.123 2.133 2.052 2.100 3,072,600 +0.00(+0.16%)
Mar 08, 2004 2.111 2.114 2.056 2.097 5,797,800 +0.07(+3.34%)
Mar 05, 2004 2.002 2.050 1.989 2.029 1,210,500 +0.03(+1.33%)
Mar 04, 2004 1.989 2.014 1.956 2.002 786,600 +0.01(+0.67%)
Mar 03, 2004 2.000 2.006 1.957 1.989 933,300 +0.00(+0.00%)
Mar 02, 2004 1.989 2.006 1.961 1.989 792,000 -0.01(-0.50%)
Mar 01, 2004 2.000 2.020 1.962 1.999 1,359,900 +0.01(+0.45%)
Feb 27, 2004 2.000 2.036 1.966 1.990 1,467,900 -0.01(-0.72%)
Feb 26, 2004 1.948 2.022 1.948 2.004 5,400,900 +0.09(+4.70%)
Feb 25, 2004 1.866 1.926 1.866 1.914 431,100 +0.03(+1.72%)
Feb 24, 2004 1.909 1.938 1.871 1.882 612,900 -0.03(-1.40%)
Feb 23, 2004 1.956 1.978 1.907 1.909 608,400 -0.06(-2.99%)
Feb 20, 2004 1.989 2.000 1.900 1.968 977,400 -0.01(-0.44%)
Feb 19, 2004 2.000 2.000 1.933 1.977 1,037,700 -0.00(-0.01%)
Feb 18, 2004 2.017 2.024 1.940 1.977 1,302,300 -0.03(-1.33%)
Feb 17, 2004 2.023 2.066 1.988 2.003 1,006,200 -0.03(-1.31%)
Feb 13, 2004 2.106 2.164 1.944 2.030 1,472,400 -0.03(-1.24%)
Feb 12, 2004 2.064 2.111 2.026 2.056 1,381,500 -0.01(-0.48%)
Feb 11, 2004 2.093 2.094 2.016 2.066 1,809,000 -0.02(-1.12%)
Feb 10, 2004 2.001 2.089 2.001 2.089 2,796,300 +0.06(+2.73%)
Feb 09, 2004 2.000 2.053 1.949 2.033 1,448,100 +0.03(+1.67%)
Feb 06, 2004 1.912 2.000 1.910 2.000 907,200 +0.07(+3.51%)
Feb 05, 2004 1.902 1.967 1.896 1.932 591,300 +0.02(+1.05%)
Feb 04, 2004 1.966 1.973 1.907 1.912 986,400 -0.08(-3.85%)
Feb 03, 2004 1.969 1.999 1.960 1.989 509,400 +0.02(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.