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
)
99.88
+1.12 (+1.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 28, 2022
130.52
136.00
128.11
129.27
316,954
-1.91(-1.46%)
Feb 25, 2022
125.53
131.29
127.39
131.18
304,342
+5.04(+4.00%)
Feb 24, 2022
108.34
126.48
106.01
126.14
683,544
+18.53(+17.22%)
Feb 23, 2022
111.56
113.20
106.72
107.61
380,981
-3.78(-3.39%)
Feb 22, 2022
112.26
115.29
109.41
111.39
342,170
-1.53(-1.35%)
Feb 18, 2022
112.92
0
-5.42(-4.58%)
Feb 17, 2022
123.79
124.52
117.82
118.34
218,132
-6.85(-5.47%)
Feb 16, 2022
127.38
127.54
123.02
125.19
206,921
-3.82(-2.96%)
Feb 15, 2022
126.16
130.25
125.42
129.01
152,868
+5.44(+4.40%)
Feb 14, 2022
122.47
128.02
121.10
123.57
194,749
+0.33(+0.27%)
Feb 11, 2022
126.40
130.83
121.44
123.24
166,950
-2.62(-2.08%)
Feb 10, 2022
125.98
131.85
123.51
125.86
238,452
-3.64(-2.81%)
Feb 09, 2022
129.87
133.79
128.65
129.50
234,796
+1.00(+0.78%)
Feb 08, 2022
123.91
129.50
123.25
128.50
205,707
+4.09(+3.29%)
Feb 07, 2022
124.08
127.55
122.21
124.41
216,581
+0.06(+0.05%)
Feb 04, 2022
121.29
127.07
119.00
124.35
192,621
+2.61(+2.14%)
Feb 03, 2022
122.72
121.74
150,081
-3.76(-3.00%)
Feb 02, 2022
125.91
129.00
122.27
125.50
190,125
-0.48(-0.38%)
Feb 01, 2022
126.48
127.27
123.06
125.98
243,161
+1.15(+0.92%)
Jan 31, 2022
119.38
124.91
124.83
337,813
+5.89(+4.95%)
Jan 28, 2022
114.12
118.94
112.36
118.94
260,057
+4.04(+3.52%)
Jan 27, 2022
121.37
122.98
113.38
114.90
331,784
-3.43(-2.90%)
Jan 26, 2022
124.55
126.49
117.62
118.33
257,781
-3.56(-2.92%)
Jan 25, 2022
123.36
124.53
118.20
121.89
240,377
-3.62(-2.88%)
Jan 24, 2022
126.14
127.74
116.69
125.51
575,600
-3.21(-2.49%)
Jan 21, 2022
128.80
132.71
125.54
128.72
400,559
-1.35(-1.04%)
Jan 20, 2022
130.66
134.24
128.97
130.07
386,115
+2.40(+1.88%)
Jan 19, 2022
133.52
135.71
127.37
127.67
360,416
-5.31(-3.99%)
Jan 18, 2022
141.60
141.60
132.28
132.98
589,893
-8.12(-5.75%)
Jan 14, 2022
141.10
0
-2.02(-1.41%)
Jan 13, 2022
145.74
147.89
140.42
143.12
514,452
+0.73(+0.51%)
Jan 12, 2022
145.19
145.99
135.81
142.39
663,955
+1.07(+0.76%)
Jan 11, 2022
131.18
144.45
130.26
141.32
1,018,210
+11.28(+8.67%)
Jan 10, 2022
102.50
141.00
102.50
130.04
2,586,225
+28.09(+27.55%)
Jan 07, 2022
105.40
106.77
101.63
101.95
315,690
-2.66(-2.54%)
Jan 06, 2022
104.33
107.84
103.83
104.61
267,836
-1.40(-1.32%)
Jan 05, 2022
116.56
117.92
105.88
106.01
385,093
-10.94(-9.35%)
Jan 04, 2022
120.37
120.37
115.12
116.95
312,633
-3.72(-3.08%)
Jan 03, 2022
118.85
121.67
117.69
120.67
329,777
+2.98(+2.53%)
Dec 31, 2021
117.00
121.49
117.00
117.69
183,141
+0.30(+0.26%)
Dec 30, 2021
116.42
120.00
115.85
117.39
203,465
+1.37(+1.18%)
Dec 29, 2021
113.91
116.88
112.72
116.02
167,825
+2.13(+1.87%)
Dec 28, 2021
118.84
120.15
113.38
113.89
337,599
-5.14(-4.32%)
Dec 27, 2021
118.27
119.31
116.69
119.03
250,449
+0.22(+0.19%)
Dec 23, 2021
118.00
122.20
115.96
118.81
232,017
-0.67(-0.56%)
Dec 22, 2021
115.50
119.93
114.26
119.48
288,386
+3.98(+3.45%)
Dec 21, 2021
109.55
115.64
106.66
115.50
405,058
+7.16(+6.61%)
Dec 20, 2021
104.87
109.96
101.71
108.34
968,372
+1.47(+1.37%)
Dec 17, 2021
99.30
109.38
99.30
106.87
1,717,434
+6.90(+6.90%)
Dec 16, 2021
95.87
100.97
95.54
99.97
705,179
+4.53(+4.75%)
Dec 15, 2021
93.08
95.91
89.51
95.44
300,533
+6.26(+7.02%)
Dec 14, 2021
90.37
91.81
87.77
89.18
282,286
-2.72(-2.96%)
Dec 13, 2021
90.07
92.20
88.45
91.90
229,769
+1.94(+2.15%)
Dec 10, 2021
95.00
95.55
88.72
89.97
240,795
-5.26(-5.52%)
Dec 09, 2021
100.00
101.00
94.61
95.22
236,674
-5.63(-5.58%)
Dec 08, 2021
100.61
101.54
98.01
100.85
238,631
+1.27(+1.28%)
Dec 07, 2021
100.47
102.45
98.24
99.58
263,680
+1.94(+1.99%)
Dec 06, 2021
96.97
99.75
94.21
97.64
285,184
+1.06(+1.10%)
Dec 03, 2021
105.86
105.94
93.59
96.58
548,882
-8.21(-7.84%)
Dec 02, 2021
104.81
107.32
102.09
104.79
398,496
-1.74(-1.63%)
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
.