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 (%)
Jan 31, 2007 10.92 11.02 10.74 10.93 7,116,768 +0.02(+0.21%)
Jan 30, 2007 10.78 10.94 10.60 10.91 10,636,875 +0.08(+0.70%)
Jan 29, 2007 10.59 10.85 10.51 10.84 5,310,270 +0.28(+2.67%)
Jan 26, 2007 10.59 10.65 10.41 10.55 5,083,929 -0.02(-0.19%)
Jan 25, 2007 10.76 10.76 10.49 10.57 5,553,819 -0.19(-1.76%)
Jan 24, 2007 10.87 10.89 10.72 10.76 4,689,954 -0.08(-0.76%)
Jan 23, 2007 10.79 10.98 10.71 10.84 8,095,923 +0.06(+0.53%)
Jan 22, 2007 10.52 10.83 10.46 10.79 10,731,564 +0.41(+3.93%)
Jan 19, 2007 10.37 10.44 10.31 10.38 6,073,686 -0.02(-0.16%)
Jan 18, 2007 10.53 10.58 10.37 10.40 8,507,070 -0.13(-1.26%)
Jan 17, 2007 10.33 10.56 10.29 10.53 9,243,666 +0.18(+1.76%)
Jan 16, 2007 10.52 10.52 10.31 10.35 7,204,896 -0.10(-0.98%)
Jan 12, 2007 10.21 10.53 10.21 10.45 15,316,515 +0.31(+3.06%)
Jan 11, 2007 9.644 10.17 9.578 10.14 16,527,699 +0.46(+4.74%)
Jan 10, 2007 9.889 9.923 9.631 9.679 17,466,408 -0.25(-2.53%)
Jan 09, 2007 10.12 10.23 9.866 9.930 14,281,515 -0.20(-2.01%)
Jan 08, 2007 10.41 10.43 10.09 10.13 14,719,545 -0.32(-3.06%)
Jan 05, 2007 10.56 10.66 10.39 10.45 8,811,531 -0.12(-1.18%)
Jan 04, 2007 10.46 10.65 10.46 10.58 6,482,952 +0.08(+0.76%)
Jan 03, 2007 10.78 10.88 10.34 10.50 8,607,888 -0.16(-1.48%)
Dec 29, 2006 10.73 10.83 10.63 10.66 4,241,853 -0.09(-0.86%)
Dec 28, 2006 10.72 10.79 10.68 10.75 5,482,557 -0.03(-0.27%)
Dec 27, 2006 10.78 10.94 10.73 10.78 5,680,314 +0.06(+0.55%)
Dec 26, 2006 10.78 10.80 10.70 10.72 4,815,369 -0.06(-0.58%)
Dec 22, 2006 11.00 11.08 10.76 10.78 7,618,590 -0.22(-1.96%)
Dec 21, 2006 11.15 11.20 10.97 11.00 6,795,135 -0.16(-1.47%)
Dec 20, 2006 11.28 11.35 11.14 11.16 4,732,146 -0.12(-1.04%)
Dec 19, 2006 11.30 11.33 11.13 11.28 6,508,125 -0.06(-0.54%)
Dec 18, 2006 11.61 11.67 11.33 11.34 5,301,360 -0.20(-1.75%)
Dec 15, 2006 11.58 11.72 11.45 11.54 6,817,563 +0.02(+0.17%)
Dec 14, 2006 11.53 11.74 11.48 11.52 4,742,073 -0.02(-0.20%)
Dec 13, 2006 11.75 11.78 11.49 11.54 7,372,980 -0.20(-1.67%)
Dec 12, 2006 11.80 11.91 11.65 11.74 5,660,379 -0.09(-0.77%)
Dec 11, 2006 11.73 11.94 11.71 11.83 5,666,175 +0.17(+1.44%)
Dec 08, 2006 11.70 11.89 11.64 11.66 7,830,819 -0.05(-0.42%)
Dec 07, 2006 11.60 11.83 11.47 11.71 7,923,357 +0.17(+1.48%)
Dec 06, 2006 11.31 11.56 11.28 11.54 6,890,337 +0.24(+2.08%)
Dec 05, 2006 11.43 11.43 11.26 11.31 4,739,247 -0.06(-0.53%)
Dec 04, 2006 11.28 11.50 11.25 11.37 5,148,000 +0.08(+0.73%)
Dec 01, 2006 11.32 11.35 11.09 11.28 5,880,744 -0.01(-0.07%)
Nov 30, 2006 11.36 11.39 11.16 11.29 4,428,900 -0.07(-0.60%)
Nov 29, 2006 11.43 11.62 11.14 11.36 8,194,491 -0.06(-0.55%)
Nov 28, 2006 11.02 11.50 10.96 11.42 12,300,831 +0.40(+3.60%)
Nov 27, 2006 11.18 11.33 10.97 11.03 9,749,223 +0.02(+0.17%)
Nov 24, 2006 10.86 11.02 10.78 11.01 2,038,581 +0.10(+0.89%)
Nov 22, 2006 11.04 11.04 10.79 10.91 4,816,458 -0.08(-0.72%)
Nov 21, 2006 11.08 11.10 10.90 10.99 6,294,798 -0.06(-0.55%)
Nov 20, 2006 10.69 11.33 10.69 11.05 20,819,204 +0.41(+3.82%)
Nov 17, 2006 10.47 10.68 10.44 10.64 12,895,272 +0.11(+1.04%)
Nov 16, 2006 10.64 10.65 10.46 10.53 8,430,966 -0.04(-0.42%)
Nov 15, 2006 10.55 10.68 10.47 10.58 10,619,649 -0.01(-0.05%)
Nov 14, 2006 10.59 10.66 10.51 10.58 7,709,895 +0.00(+0.03%)
Nov 13, 2006 10.70 10.79 10.53 10.58 11,023,587 -0.24(-2.19%)
Nov 10, 2006 10.72 10.88 10.67 10.82 6,777,585 +0.10(+0.91%)
Nov 09, 2006 10.83 10.88 10.70 10.72 6,883,506 -0.16(-1.46%)
Nov 08, 2006 10.89 11.06 10.82 10.88 6,941,817 -0.10(-0.89%)
Nov 07, 2006 11.12 11.31 10.90 10.98 7,566,075 -0.12(-1.07%)
Nov 06, 2006 10.75 11.22 10.75 11.09 10,657,458 +0.36(+3.36%)
Nov 03, 2006 10.78 10.83 10.63 10.73 5,955,552 -0.06(-0.58%)
Nov 02, 2006 10.76 10.97 10.75 10.80 4,606,038 +0.00(+0.01%)
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.