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
Irhythm Technologies Inc
(NQ:
IRTC
)
73.08
+2.05 (+2.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
Nov 30, 2021
101.45
106.50
100.42
105.60
432,263
+3.84(+3.77%)
Nov 29, 2021
99.83
102.58
97.36
101.76
680,282
+3.76(+3.84%)
Nov 26, 2021
98.65
99.93
95.85
98.00
191,631
-0.50(-0.51%)
Nov 24, 2021
95.83
101.17
94.76
98.50
197,778
+1.88(+1.95%)
Nov 23, 2021
95.71
97.13
86.73
96.62
565,692
+0.55(+0.58%)
Nov 22, 2021
101.12
101.12
95.16
96.07
266,549
-4.18(-4.17%)
Nov 19, 2021
101.98
104.03
100.11
100.25
309,010
-1.44(-1.41%)
Nov 18, 2021
109.96
102.34
100.08
101.69
537,733
-8.44(-7.67%)
Nov 17, 2021
107.93
110.58
106.66
110.13
374,750
+2.52(+2.34%)
Nov 16, 2021
105.85
108.88
104.72
107.61
252,965
+1.70(+1.61%)
Nov 15, 2021
107.13
107.13
104.31
105.91
341,551
-0.75(-0.70%)
Nov 12, 2021
106.50
107.17
105.31
106.66
209,910
+0.25(+0.23%)
Nov 11, 2021
102.34
106.99
100.78
106.41
249,209
+4.63(+4.55%)
Nov 10, 2021
102.71
101.78
289,848
-1.33(-1.29%)
Nov 09, 2021
102.70
104.75
100.13
103.11
234,080
+0.97(+0.95%)
Nov 08, 2021
108.20
108.20
97.52
102.14
863,733
-2.82(-2.69%)
Nov 05, 2021
104.00
111.93
101.16
104.96
792,324
-9.87(-8.60%)
Nov 04, 2021
116.10
122.00
107.06
114.83
904,699
-7.29(-5.97%)
Nov 03, 2021
100.18
127.00
99.00
122.12
6,917,693
+45.32(+59.01%)
Nov 02, 2021
73.13
76.82
72.00
76.80
337,048
+3.36(+4.58%)
Nov 01, 2021
70.24
73.88
70.14
73.44
343,583
+3.30(+4.70%)
Oct 29, 2021
69.59
71.22
69.17
70.14
163,121
+0.13(+0.19%)
Oct 28, 2021
68.96
70.30
68.96
70.01
233,791
+1.27(+1.85%)
Oct 27, 2021
71.22
72.49
68.59
68.74
224,583
-2.38(-3.35%)
Oct 26, 2021
70.87
71.19
71.12
299,048
+0.62(+0.88%)
Oct 25, 2021
68.56
71.40
70.50
374,690
+2.50(+3.68%)
Oct 22, 2021
70.49
70.49
67.61
68.00
213,519
-2.43(-3.45%)
Oct 21, 2021
69.71
70.66
69.21
70.43
111,349
+0.52(+0.74%)
Oct 20, 2021
71.23
71.48
69.72
69.91
206,357
-0.90(-1.27%)
Oct 19, 2021
70.44
73.41
69.70
70.81
232,411
+0.62(+0.88%)
Oct 18, 2021
72.07
72.07
66.85
70.19
228,396
-2.10(-2.90%)
Oct 15, 2021
73.36
73.57
71.38
72.29
521,013
-0.14(-0.19%)
Oct 14, 2021
72.45
73.04
70.88
72.43
225,052
+0.62(+0.86%)
Oct 13, 2021
68.46
72.94
68.39
71.81
456,618
+3.35(+4.89%)
Oct 12, 2021
65.34
68.59
65.17
68.46
367,517
+2.96(+4.52%)
Oct 11, 2021
62.92
66.10
62.06
65.50
395,753
+2.30(+3.64%)
Oct 08, 2021
63.75
64.72
62.54
63.20
328,980
-0.19(-0.30%)
Oct 07, 2021
61.52
63.66
61.24
63.39
262,785
+1.88(+3.06%)
Oct 06, 2021
58.54
61.91
58.41
61.51
208,386
+2.16(+3.64%)
Oct 05, 2021
58.17
59.90
58.05
59.35
227,798
+1.01(+1.73%)
Oct 04, 2021
58.49
58.89
56.52
58.34
251,416
-0.30(-0.51%)
Oct 01, 2021
59.11
59.11
57.69
58.64
266,591
+0.08(+0.14%)
Sep 30, 2021
58.50
59.77
58.45
58.56
265,149
+0.43(+0.74%)
Sep 29, 2021
57.29
58.27
56.51
58.13
247,954
+1.36(+2.40%)
Sep 28, 2021
58.97
59.38
56.49
56.77
208,489
-2.45(-4.14%)
Sep 27, 2021
58.88
59.92
57.74
59.22
235,105
+0.81(+1.39%)
Sep 24, 2021
60.90
61.42
57.57
58.41
395,527
-2.93(-4.78%)
Sep 23, 2021
62.30
62.93
60.66
61.34
359,147
-0.62(-1.00%)
Sep 22, 2021
63.03
63.83
61.73
61.96
249,171
-0.87(-1.38%)
Sep 21, 2021
63.04
64.99
62.29
62.83
336,906
+0.09(+0.14%)
Sep 20, 2021
63.89
64.40
60.75
62.74
548,988
-3.05(-4.64%)
Sep 17, 2021
61.87
65.82
60.50
65.79
1,375,869
+3.86(+6.23%)
Sep 16, 2021
62.00
63.95
61.52
61.93
523,313
-0.16(-0.26%)
Sep 15, 2021
61.34
64.25
60.40
62.09
616,844
+0.77(+1.26%)
Sep 14, 2021
64.00
64.70
60.37
61.32
1,199,369
-3.64(-5.60%)
Sep 13, 2021
56.25
67.00
56.25
64.96
4,804,923
+16.84(+35.00%)
Sep 10, 2021
48.72
48.72
46.80
48.12
320,500
-0.54(-1.11%)
Sep 09, 2021
47.34
49.34
47.05
48.66
300,420
+1.11(+2.33%)
Sep 08, 2021
47.72
48.00
46.12
47.55
232,185
-0.37(-0.77%)
Sep 07, 2021
47.41
48.55
46.91
47.92
174,787
+0.56(+1.18%)
Sep 03, 2021
48.01
48.31
46.92
47.36
170,941
-0.64(-1.33%)
Sep 02, 2021
48.27
48.82
47.76
48.00
364,130
+0.02(+0.04%)
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
.