Irhythm Technologies Inc (NQ: IRTC )

65.79 USD +3.86 (+6.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 46.55 48.00 46.07 47.80 231,676 +1.31(+2.82%)
Aug 30, 2021 47.26 47.46 46.09 46.49 148,918 -0.41(-0.87%)
Aug 27, 2021 46.56 47.85 46.19 46.90 181,190 +0.40(+0.86%)
Aug 26, 2021 46.50 47.45 45.80 46.50 193,656 +0.23(+0.50%)
Aug 25, 2021 47.35 47.35 45.49 46.27 158,197 -1.07(-2.26%)
Aug 24, 2021 46.38 47.39 46.11 47.34 170,241 +1.17(+2.53%)
Aug 23, 2021 44.75 46.27 44.57 46.17 283,451 +1.73(+3.89%)
Aug 20, 2021 41.88 44.64 41.82 44.44 283,267 +2.53(+6.04%)
Aug 19, 2021 44.63 44.74 41.66 41.91 250,943 -2.81(-6.28%)
Aug 18, 2021 43.98 45.08 43.00 44.72 327,046 +1.09(+2.50%)
Aug 17, 2021 44.94 45.40 43.49 43.63 371,970 -1.78(-3.92%)
Aug 16, 2021 45.38 45.99 45.21 45.41 260,492 -0.18(-0.39%)
Aug 13, 2021 45.93 46.30 44.95 45.59 259,638 -0.55(-1.19%)
Aug 12, 2021 45.60 46.37 44.29 46.14 356,610 +0.14(+0.30%)
Aug 11, 2021 47.92 48.31 45.60 46.00 487,548 -1.94(-4.05%)
Aug 10, 2021 50.00 50.18 47.90 47.94 231,846 -1.62(-3.27%)
Aug 09, 2021 49.92 50.95 49.01 49.56 347,508 -0.49(-0.98%)
Aug 06, 2021 49.35 50.22 46.82 50.05 764,269 +1.76(+3.64%)
Aug 05, 2021 49.44 49.83 48.02 48.29 629,170 -1.43(-2.88%)
Aug 04, 2021 51.02 52.32 49.63 49.72 266,844 -1.38(-2.70%)
Aug 03, 2021 50.63 51.97 50.23 51.10 385,910 +0.30(+0.59%)
Aug 02, 2021 51.53 51.72 50.69 50.80 288,104 -0.32(-0.63%)
Jul 30, 2021 50.92 51.83 50.92 51.12 163,019 -0.03(-0.06%)
Jul 29, 2021 52.37 52.43 50.59 51.15 258,784 -1.09(-2.09%)
Jul 28, 2021 50.58 52.75 50.58 52.24 282,300 +1.74(+3.45%)
Jul 27, 2021 49.97 50.93 49.50 50.50 302,620 +0.14(+0.28%)
Jul 26, 2021 50.09 50.37 48.71 50.36 522,021 +0.27(+0.54%)
Jul 23, 2021 51.51 51.93 49.01 50.09 268,710 -1.09(-2.13%)
Jul 22, 2021 52.76 53.20 50.53 51.18 397,853 -1.43(-2.72%)
Jul 21, 2021 52.70 53.28 51.75 52.61 224,141 +0.16(+0.31%)
Jul 20, 2021 52.26 53.49 52.25 52.45 353,503 +0.45(+0.87%)
Jul 19, 2021 52.47 53.00 49.76 52.00 432,372 -1.06(-2.00%)
Jul 16, 2021 53.91 54.92 52.97 53.06 379,298 -0.51(-0.95%)
Jul 15, 2021 53.97 54.87 53.12 53.57 607,457 -0.33(-0.61%)
Jul 14, 2021 59.00 60.20 53.56 53.90 1,008,380 -5.17(-8.75%)
Jul 13, 2021 59.50 59.96 57.57 59.07 396,619 -0.38(-0.64%)
Jul 12, 2021 61.51 61.71 58.50 59.45 660,451 -2.32(-3.76%)
Jul 09, 2021 62.31 63.00 61.50 61.77 263,187 -0.50(-0.80%)
Jul 08, 2021 59.51 63.48 59.05 62.27 367,996 +1.75(+2.89%)
Jul 07, 2021 62.96 63.37 60.25 60.52 531,499 -2.38(-3.78%)
Jul 06, 2021 63.71 63.78 62.11 62.90 243,892 -0.23(-0.36%)
Jul 02, 2021 63.83 63.99 62.24 63.13 300,200 -0.62(-0.97%)
Jul 01, 2021 66.25 67.28 63.16 63.75 435,411 -2.60(-3.92%)
Jun 30, 2021 65.36 66.68 63.99 66.35 410,735 +1.33(+2.05%)
Jun 29, 2021 65.65 66.15 64.11 65.02 309,415 -0.63(-0.96%)
Jun 28, 2021 67.49 68.63 65.09 65.65 347,502 -1.67(-2.48%)
Jun 25, 2021 66.80 68.48 65.04 67.32 592,095 +0.88(+1.32%)
Jun 24, 2021 63.97 67.29 63.89 66.44 542,610 +2.89(+4.55%)
Jun 23, 2021 63.21 64.10 62.79 63.55 578,267 -0.01(-0.02%)
Jun 22, 2021 63.24 63.79 62.23 63.56 322,883 +0.52(+0.82%)
Jun 21, 2021 64.47 64.91 62.06 63.04 393,275 -1.87(-2.88%)
Jun 18, 2021 63.23 68.74 63.23 64.91 1,738,545 +1.31(+2.06%)
Jun 17, 2021 63.25 64.62 62.53 63.60 463,488 +0.36(+0.57%)
Jun 16, 2021 62.85 64.10 61.80 63.24 413,494 +0.05(+0.08%)
Jun 15, 2021 63.41 64.47 62.60 63.19 498,281 -0.31(-0.49%)
Jun 14, 2021 64.07 65.48 63.47 63.50 443,016 -0.40(-0.63%)
Jun 11, 2021 64.48 65.32 63.90 63.90 423,137 +0.00(+0.00%)
Jun 10, 2021 61.12 64.38 61.00 63.90 1,369,320 +0.80(+1.27%)
Jun 09, 2021 64.58 65.35 63.08 63.10 606,504 -0.66(-1.04%)
Jun 08, 2021 64.74 65.35 62.67 63.76 582,795 -0.53(-0.82%)
Jun 07, 2021 62.45 64.88 61.95 64.29 663,219 +2.20(+3.54%)
Jun 04, 2021 62.33 63.05 61.16 62.09 793,723 +0.29(+0.47%)
Jun 03, 2021 62.55 63.79 60.77 61.80 1,307,486 -0.97(-1.55%)
Jun 02, 2021 62.00 64.75 59.64 62.77 3,599,816 -13.48(-17.68%)
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.