Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 151.19 161.80 151.04 157.47 626,085 +6.06(+4.00%)
Mar 30, 2022 153.38 160.47 150.50 151.41 339,770 -2.83(-1.83%)
Mar 29, 2022 150.53 159.75 149.06 154.24 392,182 +5.97(+4.03%)
Mar 28, 2022 142.44 148.28 137.62 148.27 426,199 +4.45(+3.09%)
Mar 25, 2022 145.34 146.28 140.53 143.82 222,381 -1.30(-0.90%)
Mar 24, 2022 140.52 145.12 137.05 145.12 181,043 +5.37(+3.84%)
Mar 23, 2022 142.15 147.51 137.23 139.75 234,057 -5.72(-3.93%)
Mar 22, 2022 138.66 154.54 138.64 145.47 823,855 +5.94(+4.26%)
Mar 21, 2022 138.06 141.65 135.40 139.53 447,111 +0.96(+0.69%)
Mar 18, 2022 138.37 146.85 134.84 138.57 1,076,098 -0.10(-0.07%)
Mar 17, 2022 130.40 143.91 128.43 138.67 629,955 +7.01(+5.32%)
Mar 16, 2022 115.62 134.08 115.62 131.66 587,380 +17.79(+15.62%)
Mar 15, 2022 107.65 115.05 107.03 113.87 325,661 +6.22(+5.78%)
Mar 14, 2022 116.24 116.83 106.63 107.65 296,709 -10.97(-9.25%)
Mar 11, 2022 126.83 126.83 117.32 118.62 215,831 -6.15(-4.93%)
Mar 10, 2022 129.88 131.96 122.06 124.77 322,435 -8.55(-6.41%)
Mar 09, 2022 127.81 134.93 127.81 133.32 224,717 +7.75(+6.17%)
Mar 08, 2022 129.34 131.79 124.77 125.57 208,881 -5.06(-3.87%)
Mar 07, 2022 132.80 136.76 129.97 130.63 320,696 -4.32(-3.20%)
Mar 04, 2022 134.35 138.00 128.69 134.95 465,008 -0.65(-0.48%)
Mar 03, 2022 136.32 137.53 133.75 135.60 242,080 +0.11(+0.08%)
Mar 02, 2022 132.00 136.95 128.49 135.49 198,390 +3.96(+3.01%)
Mar 01, 2022 128.67 134.49 128.60 131.53 415,579 +2.26(+1.75%)
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%)
Dec 01, 2021 106.13 110.48 104.96 106.53 413,719 +0.93(+0.88%)
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%)
Sep 01, 2021 48.00 48.46 47.33 47.98 283,305 +0.18(+0.38%)
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 43.48 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 44.30 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 51.73 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 49.02 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 64.09 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 63.09 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%)
Jun 01, 2021 75.54 77.32 75.28 76.25 475,617 +0.79(+1.05%)
May 28, 2021 74.14 78.00 74.14 75.46 347,489 +0.26(+0.35%)
May 27, 2021 74.52 75.21 73.80 75.20 555,011 +1.06(+1.43%)
May 26, 2021 73.64 74.85 72.84 74.14 477,562 +0.56(+0.76%)
May 25, 2021 74.50 76.18 73.52 73.58 413,526 -0.90(-1.21%)
May 24, 2021 74.86 76.61 74.02 74.48 289,022 +0.44(+0.59%)
May 21, 2021 77.16 77.16 72.77 74.04 523,924 -2.29(-3.00%)
May 20, 2021 75.18 76.51 73.86 76.33 283,662 +1.38(+1.84%)
May 19, 2021 73.34 75.22 72.81 74.95 330,508 -0.01(-0.01%)
May 18, 2021 73.79 77.61 73.78 74.96 566,270 +0.78(+1.05%)
May 17, 2021 79.25 80.44 72.16 74.18 730,817 -7.13(-8.77%)
May 14, 2021 77.69 82.62 77.20 81.31 1,045,261 +4.07(+5.27%)
May 13, 2021 76.20 79.52 75.32 77.24 667,833 +1.24(+1.63%)
May 12, 2021 74.26 77.08 73.98 76.00 545,383 -0.94(-1.22%)
May 11, 2021 74.05 79.75 72.73 76.94 424,385 -1.01(-1.30%)
May 10, 2021 78.54 80.86 76.72 77.95 534,948 -2.05(-2.56%)
May 07, 2021 75.00 83.72 72.28 80.00 1,260,350 +5.08(+6.78%)
May 06, 2021 74.19 75.43 70.56 74.92 540,264 +0.10(+0.13%)
May 05, 2021 72.67 77.43 72.16 74.82 738,158 +2.71(+3.76%)
May 04, 2021 74.81 74.81 70.35 72.11 694,419 -3.02(-4.02%)
May 03, 2021 78.07 78.97 74.68 75.13 462,458 -2.73(-3.51%)
Apr 30, 2021 76.94 78.34 76.00 77.86 525,900 +0.95(+1.24%)
Apr 29, 2021 80.00 80.55 76.14 76.91 511,389 -2.92(-3.66%)
Apr 28, 2021 79.50 80.17 77.20 79.83 696,538 +0.24(+0.30%)
Apr 27, 2021 83.07 83.07 79.13 79.59 803,407 -3.04(-3.68%)
Apr 26, 2021 80.94 84.31 78.87 82.63 1,167,937 +2.90(+3.64%)
Apr 23, 2021 82.23 83.22 79.02 79.73 1,075,700 -2.99(-3.61%)
Apr 22, 2021 85.16 85.80 80.79 82.72 409,010 -1.53(-1.82%)
Apr 21, 2021 82.06 85.88 81.73 84.25 679,914 +2.01(+2.44%)
Apr 20, 2021 88.88 91.51 81.57 82.24 629,067 -7.34(-8.19%)
Apr 19, 2021 90.25 92.11 88.77 89.58 511,909 -1.36(-1.50%)
Apr 16, 2021 90.63 91.61 89.61 90.94 541,300 +0.18(+0.20%)
Apr 15, 2021 92.88 94.79 90.30 90.76 705,625 -0.10(-0.11%)
Apr 14, 2021 84.38 92.63 83.36 90.86 1,473,991 +5.15(+6.01%)
Apr 13, 2021 78.75 88.00 77.43 85.71 2,875,516 +5.35(+6.66%)
Apr 12, 2021 85.44 88.90 79.29 80.36 7,089,349 -52.40(-39.47%)
Apr 09, 2021 134.38 134.38 130.99 132.76 133,900 -1.66(-1.23%)
Apr 08, 2021 131.53 134.43 129.28 134.42 239,500 +5.54(+4.30%)
Apr 07, 2021 132.89 133.45 127.01 128.88 406,478 -4.30(-3.23%)
Apr 06, 2021 138.66 139.57 132.52 133.18 261,195 -3.77(-2.75%)
Apr 05, 2021 140.32 140.40 135.20 136.95 194,555 -0.26(-0.19%)
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.