Irhythm Technologies Inc (NQ: IRTC )

116.00 +0.24 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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.