Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intuitive Surgical (NQ: ISRG )

375.33 +2.21 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2003 1.703 1.732 1.646 1.667 2,518,200 -0.05(-3.04%)
Jul 30, 2003 1.607 1.778 1.581 1.719 2,453,400 +0.13(+8.11%)
Jul 29, 2003 1.562 1.608 1.533 1.590 367,200 +0.05(+3.32%)
Jul 28, 2003 1.528 1.589 1.528 1.539 277,200 -0.00(-0.22%)
Jul 25, 2003 1.647 1.689 1.517 1.542 844,200 -0.11(-6.91%)
Jul 24, 2003 1.628 1.700 1.617 1.657 2,115,000 +0.07(+4.63%)
Jul 23, 2003 1.451 1.641 1.450 1.583 2,141,100 +0.10(+6.74%)
Jul 22, 2003 1.428 1.491 1.391 1.483 801,000 +0.08(+6.04%)
Jul 21, 2003 1.350 1.433 1.322 1.399 2,512,800 +0.06(+4.22%)
Jul 18, 2003 1.333 1.344 1.287 1.342 738,900 -0.01(-0.58%)
Jul 17, 2003 1.406 1.406 1.337 1.350 912,600 -0.03(-1.94%)
Jul 16, 2003 1.116 1.389 1.113 1.377 4,096,800 -0.05(-3.50%)
Jul 15, 2003 1.471 1.494 1.389 1.427 1,677,600 -0.07(-4.53%)
Jul 14, 2003 1.501 1.544 1.472 1.494 934,200 -0.01(-0.44%)
Jul 11, 2003 1.561 1.592 1.501 1.501 206,100 -0.06(-3.91%)
Jul 10, 2003 1.600 1.624 1.501 1.562 1,260,000 -0.05(-3.17%)
Jul 09, 2003 1.628 1.639 1.568 1.613 1,338,300 -0.02(-1.02%)
Jul 08, 2003 1.577 1.633 1.544 1.630 1,833,300 +0.07(+4.26%)
Jul 07, 2003 1.668 1.689 1.496 1.563 2,567,700 -0.10(-6.20%)
Jul 03, 2003 1.676 1.694 1.652 1.667 612,000 -0.02(-0.99%)
Jul 02, 2003 1.627 1.688 1.631 1.683 696,600 +0.06(+3.48%)
Jul 01, 2003 1.611 1.638 1.611 1.627 480,600 -1.75(-51.78%)
Jun 30, 2003 3.511 3.622 3.244 3.373 957,892 -0.12(-3.44%)
Jun 27, 2003 3.627 3.720 3.484 3.493 562,050 -0.23(-6.21%)
Jun 26, 2003 3.569 3.724 3.422 3.724 565,650 +0.32(+9.46%)
Jun 25, 2003 3.511 3.613 3.400 3.403 521,550 -0.02(-0.57%)
Jun 24, 2003 3.524 3.569 3.384 3.422 342,450 -0.04(-1.28%)
Jun 23, 2003 3.644 3.658 3.404 3.467 683,100 -0.13(-3.70%)
Jun 20, 2003 3.733 3.769 3.511 3.600 726,300 -0.02(-0.49%)
Jun 19, 2003 3.600 3.822 3.538 3.618 850,950 +0.00(+0.12%)
Jun 18, 2003 3.556 3.667 3.440 3.613 536,850 +0.08(+2.39%)
Jun 17, 2003 3.467 3.538 3.338 3.529 730,800 +0.13(+3.79%)
Jun 16, 2003 3.533 3.600 3.258 3.400 996,750 -0.20(-5.44%)
Jun 13, 2003 3.667 3.778 3.467 3.596 855,900 -0.10(-2.65%)
Jun 12, 2003 3.778 3.813 3.578 3.693 759,150 -0.08(-2.12%)
Jun 11, 2003 3.618 3.778 3.578 3.773 640,350 +0.05(+1.43%)
Jun 10, 2003 3.707 3.818 3.556 3.720 556,200 +0.02(+0.60%)
Jun 09, 2003 3.844 3.911 3.698 3.698 501,826 -0.15(-3.81%)
Jun 06, 2003 4.062 4.062 3.822 3.844 566,100 -0.20(-4.95%)
Jun 05, 2003 3.911 4.080 3.813 4.044 1,023,300 +0.14(+3.53%)
Jun 04, 2003 3.782 4.000 3.782 3.907 794,700 +0.09(+2.33%)
Jun 03, 2003 3.756 3.862 3.720 3.818 467,100 +0.04(+0.94%)
Jun 02, 2003 3.911 4.044 3.756 3.782 626,850 -0.11(-2.85%)
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%)
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.