Skip to main content

Intuitive Surgical (NQ: ISRG )

399.09 -1.01 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 101.98 102.43 101.18 101.63 2,813,805 +0.03(+0.03%)
May 30, 2017 100.68 101.72 100.34 101.60 2,790,909 +0.45(+0.45%)
May 26, 2017 101.49 101.64 100.92 101.15 1,880,523 +0.31(+0.31%)
May 25, 2017 100.43 101.27 100.00 100.84 1,797,804 +0.86(+0.86%)
May 24, 2017 99.69 100.22 99.18 99.99 2,418,849 +0.31(+0.32%)
May 23, 2017 99.73 100.23 99.22 99.67 2,767,941 +0.56(+0.56%)
May 22, 2017 97.44 99.71 97.34 99.12 3,998,673 +2.41(+2.49%)
May 19, 2017 95.90 97.17 95.59 96.70 3,737,547 +1.15(+1.20%)
May 18, 2017 94.76 95.71 94.55 95.55 2,388,987 +1.00(+1.06%)
May 17, 2017 95.03 95.54 94.51 94.55 3,508,173 -0.94(-0.99%)
May 16, 2017 95.26 96.08 94.83 95.50 2,719,026 +0.98(+1.03%)
May 15, 2017 93.54 94.59 93.54 94.52 1,826,739 +0.77(+0.82%)
May 12, 2017 94.03 94.26 93.70 93.75 1,898,910 -0.13(-0.14%)
May 11, 2017 93.77 94.09 93.13 93.88 2,091,051 +0.21(+0.22%)
May 10, 2017 93.79 93.89 93.19 93.67 2,828,070 -0.01(-0.01%)
May 09, 2017 93.27 93.93 93.03 93.69 2,790,603 +0.26(+0.28%)
May 08, 2017 94.44 94.63 93.22 93.42 4,042,350 -1.08(-1.15%)
May 05, 2017 94.38 94.56 93.97 94.50 1,475,640 +0.37(+0.39%)
May 04, 2017 94.03 94.28 93.86 94.14 1,625,886 +0.21(+0.22%)
May 03, 2017 93.86 94.19 93.43 93.93 1,632,258 +0.06(+0.07%)
May 02, 2017 93.02 93.94 93.02 93.86 1,859,904 +0.58(+0.62%)
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.