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 30, 2003 3.911 4.071 3.800 3.893 800,100 +0.03(+0.81%)
May 29, 2003 3.813 3.916 3.680 3.862 675,900 -0.02(-0.57%)
May 28, 2003 3.827 3.978 3.622 3.884 986,400 +0.06(+1.51%)
May 27, 2003 3.782 3.884 3.627 3.827 988,200 +0.04(+0.94%)
May 23, 2003 3.733 3.844 3.582 3.791 1,157,400 +0.12(+3.39%)
May 22, 2003 3.191 3.711 3.129 3.667 1,612,350 +0.50(+15.87%)
May 21, 2003 3.164 3.196 3.000 3.164 561,600 +0.14(+4.54%)
May 20, 2003 3.253 3.253 2.991 3.027 642,150 -0.20(-6.06%)
May 19, 2003 3.200 3.249 3.129 3.222 1,255,950 +0.10(+3.14%)
May 16, 2003 3.040 3.200 2.978 3.124 1,801,800 +0.15(+4.91%)
May 15, 2003 2.809 3.022 2.804 2.978 971,100 +0.17(+6.18%)
May 14, 2003 2.782 2.831 2.738 2.804 459,450 +0.02(+0.64%)
May 13, 2003 2.822 2.844 2.742 2.787 546,300 -0.04(-1.26%)
May 12, 2003 2.929 2.938 2.720 2.822 625,500 +0.00(+0.00%)
May 09, 2003 2.818 2.889 2.773 2.822 638,100 +0.06(+2.09%)
May 08, 2003 2.751 2.822 2.729 2.764 397,800 +0.01(+0.48%)
May 07, 2003 2.778 2.804 2.729 2.751 282,150 -0.03(-0.94%)
May 06, 2003 2.733 2.782 2.733 2.777 506,700 +0.04(+1.61%)
May 05, 2003 2.764 2.791 2.720 2.733 589,500 +0.00(+0.00%)
May 02, 2003 2.764 2.800 2.653 2.733 302,850 -0.02(-0.81%)
May 01, 2003 2.733 2.827 2.711 2.756 521,100 +0.01(+0.49%)
Apr 30, 2003 2.707 2.844 2.707 2.742 615,600 +0.00(+0.00%)
Apr 29, 2003 2.844 2.889 2.649 2.742 908,550 -0.08(-2.83%)
Apr 28, 2003 2.809 2.844 2.742 2.822 422,550 +0.10(+3.59%)
Apr 25, 2003 2.689 2.809 2.689 2.724 615,600 +0.05(+2.00%)
Apr 24, 2003 2.689 2.733 2.631 2.671 445,950 -0.02(-0.66%)
Apr 23, 2003 2.667 2.769 2.613 2.689 919,800 +0.10(+3.77%)
Apr 22, 2003 2.467 2.667 2.391 2.591 646,650 +0.15(+6.19%)
Apr 21, 2003 2.422 2.462 2.378 2.440 570,600 +0.00(+0.18%)
Apr 17, 2003 2.627 2.631 2.378 2.436 1,080,000 -0.19(-7.28%)
Apr 16, 2003 2.747 2.747 2.587 2.627 374,400 -0.11(-4.06%)
Apr 15, 2003 2.751 2.800 2.716 2.738 332,550 -0.03(-1.12%)
Apr 14, 2003 2.822 2.827 2.698 2.769 354,150 -0.05(-1.89%)
Apr 11, 2003 2.724 2.964 2.702 2.822 501,300 +0.09(+3.25%)
Apr 10, 2003 2.947 2.996 2.702 2.733 772,200 -0.24(-7.93%)
Apr 09, 2003 3.027 3.027 2.764 2.969 481,500 -0.03(-1.05%)
Apr 08, 2003 3.036 3.084 2.978 3.000 483,750 -0.04(-1.17%)
Apr 07, 2003 3.062 3.151 3.009 3.036 532,800 +0.11(+3.81%)
Apr 04, 2003 3.004 3.058 2.889 2.924 819,900 -0.12(-3.94%)
Apr 03, 2003 3.178 3.182 3.022 3.044 189,450 -0.05(-1.72%)
Apr 02, 2003 3.062 3.133 2.960 3.098 879,300 +0.07(+2.20%)
Apr 01, 2003 2.911 3.049 2.889 3.031 1,385,100 +0.16(+5.57%)
Mar 31, 2003 3.111 3.289 2.809 2.871 2,158,699 -0.13(-4.30%)
Mar 28, 2003 2.667 3.129 2.583 3.000 2,293,159 +0.43(+16.78%)
Mar 27, 2003 2.600 2.613 2.529 2.569 443,011 +0.00(+0.17%)
Mar 26, 2003 2.533 2.644 2.453 2.564 685,782 +0.05(+1.94%)
Mar 25, 2003 2.400 2.667 2.356 2.516 614,083 +0.11(+4.43%)
Mar 24, 2003 2.413 2.458 2.267 2.409 860,976 -0.04(-1.63%)
Mar 21, 2003 2.227 2.462 2.227 2.449 775,395 +0.11(+4.75%)
Mar 20, 2003 2.244 2.360 2.244 2.338 232,740 +0.02(+0.77%)
Mar 19, 2003 2.138 2.320 2.124 2.320 1,296,585 +0.18(+8.52%)
Mar 18, 2003 2.111 2.178 2.067 2.138 455,701 +0.03(+1.50%)
Mar 17, 2003 1.933 2.116 1.844 2.106 777,969 +0.18(+9.19%)
Mar 14, 2003 2.111 2.116 1.920 1.929 800,950 -0.12(-5.86%)
Mar 13, 2003 2.133 2.138 2.000 2.049 680,850 -0.09(-4.36%)
Mar 12, 2003 2.253 2.276 2.089 2.142 1,378,170 -0.12(-5.10%)
Mar 11, 2003 2.138 2.356 2.053 2.257 2,541,600 +0.12(+5.81%)
Mar 10, 2003 1.933 2.213 1.933 2.133 2,200,500 +0.27(+14.56%)
Mar 07, 2003 2.000 2.000 1.818 1.862 2,113,650 -0.10(-5.20%)
Mar 06, 2003 2.204 2.204 1.933 1.964 130,050 -0.24(-11.07%)
Mar 05, 2003 2.111 2.213 2.022 2.209 333,000 +0.11(+5.32%)
Mar 04, 2003 1.978 2.111 1.964 2.097 325,350 +0.14(+7.25%)
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.