Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Intuitive Surgical
(NQ:
ISRG
)
430.00
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2002
3.200
3.551
3.111
3.551
409,981
+0.20(+6.11%)
Sep 27, 2002
3.400
3.551
3.338
3.347
131,400
-0.16(-4.68%)
Sep 26, 2002
3.431
3.533
3.311
3.511
146,700
+0.12(+3.47%)
Sep 25, 2002
3.267
3.400
3.267
3.393
140,850
+0.06(+1.80%)
Sep 24, 2002
3.311
3.378
3.311
3.333
103,500
-0.02(-0.66%)
Sep 23, 2002
3.369
3.400
3.307
3.356
299,250
-0.04(-1.05%)
Sep 20, 2002
3.467
3.493
3.333
3.391
491,400
-0.16(-4.63%)
Sep 19, 2002
3.480
3.556
3.356
3.556
363,082
+0.07(+1.91%)
Sep 18, 2002
3.458
3.489
3.373
3.489
111,150
+0.03(+0.90%)
Sep 17, 2002
3.466
3.556
3.422
3.458
115,200
-0.01(-0.26%)
Sep 16, 2002
3.516
3.622
3.422
3.467
139,050
-0.13(-3.70%)
Sep 13, 2002
3.453
3.622
3.258
3.600
167,400
+0.14(+3.98%)
Sep 12, 2002
3.347
3.462
3.289
3.462
11,160,000
+0.12(+3.45%)
Sep 11, 2002
3.418
3.418
3.333
3.347
319,950
-0.03(-0.92%)
Sep 10, 2002
3.333
3.400
3.311
3.378
115,200
+0.00(+0.00%)
Sep 09, 2002
3.378
3.489
3.311
3.378
73,503
-0.01(-0.39%)
Sep 06, 2002
3.400
3.524
3.333
3.391
247,050
+0.04(+1.19%)
Sep 05, 2002
3.408
3.493
3.222
3.351
154,800
-0.09(-2.71%)
Sep 04, 2002
3.204
3.444
3.169
3.444
15,615,000
+0.16(+4.73%)
Sep 03, 2002
3.200
3.373
3.133
3.289
318,892
+0.01(+0.27%)
Aug 30, 2002
3.422
3.520
3.231
3.280
215,923
-0.13(-3.78%)
Aug 29, 2002
3.328
3.422
3.236
3.409
67,486
+0.14(+4.35%)
Aug 28, 2002
3.422
3.440
3.222
3.267
102,150
-0.16(-4.55%)
Aug 27, 2002
3.720
3.760
3.258
3.422
351,900
-0.27(-7.34%)
Aug 26, 2002
3.689
3.711
3.560
3.693
517,500
+0.13(+3.75%)
Aug 23, 2002
3.400
3.667
3.227
3.560
387,720
+0.24(+7.37%)
Aug 22, 2002
3.489
3.556
3.311
3.316
223,785
-0.16(-4.49%)
Aug 21, 2002
3.338
3.484
3.333
3.472
220,050
+0.13(+4.01%)
Aug 20, 2002
3.467
3.467
3.338
3.338
174,150
-0.19(-5.42%)
Aug 16, 2002
3.338
3.569
3.333
3.529
378,450
+0.20(+5.87%)
Aug 15, 2002
3.378
3.422
3.311
3.333
354,600
-0.13(-3.85%)
Aug 14, 2002
3.333
3.476
3.244
3.467
495,000
+0.13(+4.00%)
Aug 13, 2002
3.449
3.449
3.333
3.333
235,800
-0.14(-4.09%)
Aug 12, 2002
3.462
3.542
3.378
3.476
99,900
-0.04(-1.26%)
Aug 07, 2002
3.569
3.569
3.356
3.520
327,843
-0.03(-0.88%)
Aug 06, 2002
3.329
3.551
3.267
3.551
746,550
+0.22(+6.53%)
Aug 05, 2002
3.360
3.378
3.156
3.333
53,955,000
-0.01(-0.27%)
Aug 02, 2002
3.116
3.440
3.111
3.342
877,500
+0.13(+4.17%)
Aug 01, 2002
3.182
3.208
3.071
3.208
861,750
+0.08(+2.40%)
Jul 31, 2002
3.151
3.449
3.133
3.133
2,235,150
+0.03(+0.86%)
Jul 30, 2002
2.751
3.111
2.560
3.107
1,094,400
+0.35(+12.74%)
Jul 29, 2002
2.867
2.867
2.680
2.756
215,550
-0.06(-2.21%)
Jul 26, 2002
2.778
2.867
2.654
2.818
211,500
+0.04(+1.44%)
Jul 25, 2002
2.684
2.800
2.578
2.778
262,935
+0.10(+3.65%)
Jul 24, 2002
2.524
2.707
2.489
2.680
341,100
+0.12(+4.52%)
Jul 23, 2002
2.858
2.889
2.489
2.564
296,100
-0.29(-10.28%)
Jul 22, 2002
2.933
3.040
2.844
2.858
172,350
-0.09(-3.16%)
Jul 19, 2002
3.071
3.138
2.951
2.951
307,350
-0.52(-14.87%)
Jul 17, 2002
3.067
3.467
2.951
3.467
359,100
+0.04(+1.30%)
Jul 12, 2002
3.422
3.489
3.338
3.422
401,850
-0.11(-3.14%)
Jul 11, 2002
3.533
3.556
3.400
3.533
975,600
+0.03(+0.76%)
Jul 10, 2002
3.422
3.511
3.409
3.507
625,050
-0.00(-0.13%)
Jul 09, 2002
3.404
3.511
3.404
3.511
427,950
+0.11(+3.13%)
Jul 08, 2002
3.542
3.542
3.404
3.404
335,700
-0.20(-5.43%)
Jul 05, 2002
3.489
3.644
3.489
3.600
113,400
+0.11(+3.04%)
Jul 04, 2002
3.511
3.578
3.387
3.494
400,050
+0.00(+0.00%)
Jul 03, 2002
3.511
3.578
3.387
3.494
400,050
-0.03(-0.99%)
Jul 02, 2002
3.622
3.671
3.507
3.529
273,150
-0.10(-2.82%)
Jul 01, 2002
3.689
3.733
3.600
3.631
366,750
-0.13(-3.54%)
Jun 28, 2002
3.658
3.782
3.658
3.764
476,100
-0.01(-0.35%)
Jun 27, 2002
3.756
3.778
3.644
3.778
223,200
+0.02(+0.47%)
Jun 26, 2002
3.684
3.760
3.556
3.760
336,150
+0.05(+1.32%)
Jun 25, 2002
3.880
3.880
3.622
3.711
221,400
-0.02(-0.60%)
Jun 21, 2002
3.818
3.822
3.640
3.733
1,172,700
+0.07(+1.82%)
Jun 20, 2002
3.778
3.853
3.644
3.667
162,900
+0.00(+0.00%)
Jun 19, 2002
3.618
3.844
3.507
3.667
270,450
-0.11(-2.83%)
Jun 18, 2002
3.800
3.844
3.756
3.773
137,700
-0.03(-0.70%)
Jun 17, 2002
3.556
3.844
3.556
3.800
248,850
+0.12(+3.14%)
Jun 14, 2002
3.578
3.800
3.378
3.684
213,300
+0.16(+4.67%)
Jun 12, 2002
3.822
3.822
3.404
3.520
369,900
-0.28(-7.26%)
Jun 11, 2002
3.867
3.956
3.733
3.796
428,850
-0.09(-2.40%)
Jun 10, 2002
3.849
3.942
3.849
3.889
467,550
-0.06(-1.57%)
Jun 07, 2002
3.911
3.960
3.911
3.951
435,150
+0.02(+0.45%)
Jun 06, 2002
4.004
4.004
3.933
3.933
301,050
-0.07(-1.67%)
Jun 05, 2002
4.000
4.044
3.778
4.000
493,650
-0.19(-4.56%)
May 31, 2002
4.129
4.222
4.067
4.191
244,350
+0.10(+2.50%)
May 28, 2002
4.000
4.089
3.978
4.089
268,200
+0.09(+2.22%)
May 27, 2002
4.109
4.111
3.992
4.000
119,700
+0.00(+0.00%)
May 24, 2002
4.109
4.111
3.992
4.000
119,700
-0.08(-2.07%)
May 23, 2002
3.978
4.111
3.978
4.084
378,450
+0.08(+2.00%)
May 22, 2002
3.933
4.009
3.933
4.004
256,050
+0.03(+0.67%)
May 21, 2002
3.933
3.996
3.911
3.978
387,900
+0.00(+0.00%)
May 20, 2002
3.987
3.987
3.871
3.978
714,600
-0.02(-0.43%)
May 17, 2002
4.067
4.067
3.956
3.995
157,950
-0.07(-1.76%)
May 16, 2002
3.938
4.067
3.933
4.067
180,900
+0.07(+1.67%)
May 15, 2002
3.911
4.000
3.907
4.000
458,550
+0.02(+0.45%)
May 14, 2002
3.969
4.040
3.964
3.982
412,200
+0.01(+0.22%)
May 13, 2002
3.844
4.084
3.844
3.973
575,550
+0.15(+3.94%)
May 10, 2002
3.889
4.000
3.222
3.823
1,531,350
-0.07(-1.70%)
May 09, 2002
4.102
4.218
3.880
3.889
262,350
-0.28(-6.82%)
May 08, 2002
4.044
4.213
3.960
4.173
546,300
+0.18(+4.57%)
May 07, 2002
4.236
4.310
3.951
3.991
1,039,950
-0.28(-6.46%)
May 06, 2002
4.467
4.480
4.160
4.267
841,500
-0.21(-4.67%)
May 03, 2002
4.444
4.476
4.356
4.476
392,400
+0.03(+0.70%)
May 02, 2002
4.436
4.484
4.400
4.444
945,450
-0.00(-0.09%)
May 01, 2002
4.533
4.538
4.404
4.448
562,950
-0.06(-1.39%)
Apr 30, 2002
4.436
4.600
4.356
4.511
579,600
+0.03(+0.59%)
Apr 29, 2002
4.604
4.778
4.338
4.484
1,633,500
-0.07(-1.56%)
Apr 26, 2002
4.671
4.676
4.404
4.556
1,066,950
-0.10(-2.19%)
Apr 25, 2002
4.867
4.867
4.489
4.658
1,532,700
-0.19(-3.85%)
Apr 24, 2002
4.578
5.000
4.547
4.844
2,860,650
+0.31(+6.86%)
Apr 23, 2002
4.400
4.564
4.267
4.533
1,432,800
+0.24(+5.70%)
Apr 22, 2002
4.429
4.556
4.289
4.289
123,300
-0.13(-3.02%)
Apr 19, 2002
4.507
4.507
4.369
4.422
126,000
+0.00(+0.00%)
Apr 18, 2002
4.542
4.600
4.356
4.422
284,850
-0.04(-0.99%)
Apr 17, 2002
4.476
4.618
4.422
4.466
946,800
-0.00(-0.11%)
Apr 16, 2002
4.382
4.489
4.369
4.471
581,850
+0.09(+2.13%)
Apr 15, 2002
4.267
4.391
4.200
4.378
355,500
+0.11(+2.60%)
Apr 12, 2002
4.091
4.289
4.089
4.267
388,800
+0.16(+3.78%)
Apr 11, 2002
4.058
4.133
4.058
4.111
428,400
+0.04(+1.09%)
Apr 10, 2002
4.111
4.111
4.044
4.067
643,950
-0.02(-0.54%)
Apr 09, 2002
4.089
4.111
4.022
4.089
213,300
-0.02(-0.54%)
Apr 08, 2002
4.165
4.200
4.067
4.111
193,950
+0.02(+0.43%)
Apr 05, 2002
4.093
4.200
4.089
4.093
195,300
-0.08(-2.02%)
Apr 04, 2002
4.071
4.178
4.053
4.178
226,350
+0.11(+2.73%)
Apr 03, 2002
4.196
4.196
4.044
4.067
263,700
-0.04(-1.08%)
Apr 02, 2002
4.107
4.253
4.044
4.111
477,000
-0.04(-1.07%)
Apr 01, 2002
4.218
4.240
4.000
4.156
2,281,500
-0.02(-0.53%)
Mar 29, 2002
4.129
4.222
4.053
4.178
438,750
+0.00(+0.00%)
Mar 28, 2002
4.129
4.222
4.053
4.178
437,400
+0.05(+1.29%)
Mar 27, 2002
4.222
4.222
4.000
4.124
538,200
-0.05(-1.28%)
Mar 26, 2002
4.324
4.378
4.111
4.178
467,550
-0.15(-3.39%)
Mar 25, 2002
4.378
4.378
4.289
4.324
200,250
-0.05(-1.12%)
Mar 22, 2002
4.436
4.436
4.222
4.373
1,472,850
-0.07(-1.60%)
Mar 21, 2002
4.396
4.511
4.289
4.444
300,150
+0.04(+1.01%)
Mar 20, 2002
4.389
4.444
4.338
4.400
226,800
+0.02(+0.51%)
Mar 19, 2002
4.289
4.444
4.267
4.378
561,600
+0.11(+2.60%)
Mar 18, 2002
4.193
4.280
4.142
4.267
239,850
+0.07(+1.59%)
Mar 15, 2002
4.111
4.200
4.022
4.200
762,300
+0.02(+0.43%)
Mar 14, 2002
4.133
4.222
4.089
4.182
463,950
+0.07(+1.73%)
Mar 13, 2002
4.116
4.178
4.044
4.111
307,350
-0.01(-0.22%)
Mar 12, 2002
4.089
4.178
4.089
4.120
412,650
+0.07(+1.76%)
Mar 11, 2002
4.027
4.133
3.978
4.049
180,900
-0.01(-0.33%)
Mar 08, 2002
4.044
4.111
4.044
4.062
307,350
-0.03(-0.65%)
Mar 07, 2002
4.127
4.133
4.004
4.089
484,200
-0.04(-1.08%)
Mar 06, 2002
4.124
4.169
4.069
4.133
247,050
-0.09(-2.11%)
Mar 05, 2002
4.089
4.222
4.044
4.222
362,700
+0.15(+3.71%)
Mar 04, 2002
4.082
4.102
4.000
4.071
808,200
+0.03(+0.66%)
Mar 01, 2002
4.156
4.156
4.000
4.044
710,100
-0.04(-1.09%)
Feb 28, 2002
4.084
4.249
4.031
4.089
787,050
+0.04(+0.88%)
Feb 27, 2002
4.164
4.191
4.044
4.053
470,250
-0.10(-2.46%)
Feb 26, 2002
3.984
4.168
3.984
4.156
746,550
+0.08(+2.07%)
Feb 25, 2002
4.133
4.133
3.947
4.071
802,800
-0.06(-1.51%)
Feb 22, 2002
3.898
4.133
3.867
4.133
519,750
+0.30(+7.76%)
Feb 21, 2002
3.991
4.000
3.813
3.836
329,400
-0.15(-3.68%)
Feb 20, 2002
3.978
4.022
3.916
3.982
520,200
-0.02(-0.44%)
Feb 19, 2002
4.000
4.044
3.956
4.000
436,950
+0.03(+0.67%)
Feb 18, 2002
4.311
4.311
3.956
3.973
567,900
+0.00(+0.00%)
Feb 15, 2002
4.311
4.311
3.956
3.973
567,900
-0.29(-6.88%)
Feb 14, 2002
4.378
4.378
4.244
4.267
1,045,800
-0.11(-2.54%)
Feb 13, 2002
4.178
4.533
4.116
4.378
1,802,250
+0.29(+7.07%)
Feb 12, 2002
3.787
4.244
3.782
4.089
1,507,950
+0.27(+6.98%)
Feb 11, 2002
4.082
4.089
3.671
3.822
1,343,250
-0.20(-4.97%)
Feb 08, 2002
4.231
4.236
3.884
4.022
1,083,150
-0.24(-5.53%)
Feb 07, 2002
4.393
4.422
4.089
4.258
374,850
-0.14(-3.23%)
Feb 06, 2002
4.467
4.467
4.378
4.400
410,850
-0.05(-1.10%)
Feb 05, 2002
4.444
4.556
4.400
4.449
450,900
-0.00(-0.10%)
Feb 04, 2002
4.444
4.662
4.178
4.453
1,328,850
-0.06(-1.27%)
Feb 01, 2002
4.289
4.564
4.267
4.511
2,463,750
+0.40(+9.72%)
Jan 31, 2002
3.818
4.142
3.818
4.111
973,350
+0.32(+8.57%)
Jan 30, 2002
3.880
3.880
3.733
3.787
173,700
-0.10(-2.52%)
Jan 29, 2002
3.884
3.956
3.867
3.884
181,350
-0.03(-0.68%)
Jan 28, 2002
3.911
3.916
3.858
3.911
99,000
+0.00(+0.00%)
Jan 25, 2002
3.902
3.911
3.667
3.911
318,150
+0.03(+0.69%)
Jan 24, 2002
3.956
3.973
3.831
3.884
74,250
-0.07(-1.80%)
Jan 23, 2002
3.933
3.978
3.858
3.956
211,500
+0.07(+1.83%)
Jan 22, 2002
3.764
4.000
3.756
3.884
582,750
+0.16(+4.17%)
Jan 21, 2002
3.867
3.978
3.609
3.729
499,500
+0.00(+0.00%)
Jan 18, 2002
3.867
3.978
3.609
3.729
499,500
-0.14(-3.56%)
Jan 17, 2002
3.889
3.938
3.822
3.867
231,300
-0.04(-1.14%)
Jan 16, 2002
3.964
3.973
3.911
3.911
400,050
-0.08(-1.90%)
Jan 15, 2002
4.111
4.156
3.911
3.987
363,600
-0.08(-2.07%)
Jan 14, 2002
3.956
4.111
3.911
4.071
1,207,350
+0.16(+4.09%)
Jan 11, 2002
3.889
3.933
3.889
3.911
408,600
-0.08(-2.00%)
Jan 10, 2002
3.987
4.044
3.889
3.991
388,800
-0.47(-10.47%)
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
.