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, 2002 4.129 4.222 4.067 4.191 244,350 +0.10(+2.50%)
May 28, 2002 4.000 4.089 3.978 4.089 268,200 +0.09(+2.22%)
May 27, 2002 4.109 4.111 3.992 4.000 119,700 +0.00(+0.00%)
May 24, 2002 4.109 4.111 3.992 4.000 119,700 -0.08(-2.07%)
May 23, 2002 3.978 4.111 3.978 4.084 378,450 +0.08(+2.00%)
May 22, 2002 3.933 4.009 3.933 4.004 256,050 +0.03(+0.67%)
May 21, 2002 3.933 3.996 3.911 3.978 387,900 +0.00(+0.00%)
May 20, 2002 3.987 3.987 3.871 3.978 714,600 -0.02(-0.43%)
May 17, 2002 4.067 4.067 3.956 3.995 157,950 -0.07(-1.76%)
May 16, 2002 3.938 4.067 3.933 4.067 180,900 +0.07(+1.67%)
May 15, 2002 3.911 4.000 3.907 4.000 458,550 +0.02(+0.45%)
May 14, 2002 3.969 4.040 3.964 3.982 412,200 +0.01(+0.22%)
May 13, 2002 3.844 4.084 3.844 3.973 575,550 +0.15(+3.94%)
May 10, 2002 3.889 4.000 3.222 3.823 1,531,350 -0.07(-1.70%)
May 09, 2002 4.102 4.218 3.880 3.889 262,350 -0.28(-6.82%)
May 08, 2002 4.044 4.213 3.960 4.173 546,300 +0.18(+4.57%)
May 07, 2002 4.236 4.310 3.951 3.991 1,039,950 -0.28(-6.46%)
May 06, 2002 4.467 4.480 4.160 4.267 841,500 -0.21(-4.67%)
May 03, 2002 4.444 4.476 4.356 4.476 392,400 +0.03(+0.70%)
May 02, 2002 4.436 4.484 4.400 4.444 945,450 -0.00(-0.09%)
May 01, 2002 4.533 4.538 4.404 4.448 562,950 -0.06(-1.39%)
Apr 30, 2002 4.436 4.600 4.356 4.511 579,600 +0.03(+0.59%)
Apr 29, 2002 4.604 4.778 4.338 4.484 1,633,500 -0.07(-1.56%)
Apr 26, 2002 4.671 4.676 4.404 4.556 1,066,950 -0.10(-2.19%)
Apr 25, 2002 4.867 4.867 4.489 4.658 1,532,700 -0.19(-3.85%)
Apr 24, 2002 4.578 5.000 4.547 4.844 2,860,650 +0.31(+6.86%)
Apr 23, 2002 4.400 4.564 4.267 4.533 1,432,800 +0.24(+5.70%)
Apr 22, 2002 4.429 4.556 4.289 4.289 123,300 -0.13(-3.02%)
Apr 19, 2002 4.507 4.507 4.369 4.422 126,000 +0.00(+0.00%)
Apr 18, 2002 4.542 4.600 4.356 4.422 284,850 -0.04(-0.99%)
Apr 17, 2002 4.476 4.618 4.422 4.466 946,800 -0.00(-0.11%)
Apr 16, 2002 4.382 4.489 4.369 4.471 581,850 +0.09(+2.13%)
Apr 15, 2002 4.267 4.391 4.200 4.378 355,500 +0.11(+2.60%)
Apr 12, 2002 4.091 4.289 4.089 4.267 388,800 +0.16(+3.78%)
Apr 11, 2002 4.058 4.133 4.058 4.111 428,400 +0.04(+1.09%)
Apr 10, 2002 4.111 4.111 4.044 4.067 643,950 -0.02(-0.54%)
Apr 09, 2002 4.089 4.111 4.022 4.089 213,300 -0.02(-0.54%)
Apr 08, 2002 4.165 4.200 4.067 4.111 193,950 +0.02(+0.43%)
Apr 05, 2002 4.093 4.200 4.089 4.093 195,300 -0.08(-2.02%)
Apr 04, 2002 4.071 4.178 4.053 4.178 226,350 +0.11(+2.73%)
Apr 03, 2002 4.196 4.196 4.044 4.067 263,700 -0.04(-1.08%)
Apr 02, 2002 4.107 4.253 4.044 4.111 477,000 -0.04(-1.07%)
Apr 01, 2002 4.218 4.240 4.000 4.156 2,281,500 -0.02(-0.53%)
Mar 29, 2002 4.129 4.222 4.053 4.178 438,750 +0.00(+0.00%)
Mar 28, 2002 4.129 4.222 4.053 4.178 437,400 +0.05(+1.29%)
Mar 27, 2002 4.222 4.222 4.000 4.124 538,200 -0.05(-1.28%)
Mar 26, 2002 4.324 4.378 4.111 4.178 467,550 -0.15(-3.39%)
Mar 25, 2002 4.378 4.378 4.289 4.324 200,250 -0.05(-1.12%)
Mar 22, 2002 4.436 4.436 4.222 4.373 1,472,850 -0.07(-1.60%)
Mar 21, 2002 4.396 4.511 4.289 4.444 300,150 +0.04(+1.01%)
Mar 20, 2002 4.389 4.444 4.338 4.400 226,800 +0.02(+0.51%)
Mar 19, 2002 4.289 4.444 4.267 4.378 561,600 +0.11(+2.60%)
Mar 18, 2002 4.193 4.280 4.142 4.267 239,850 +0.07(+1.59%)
Mar 15, 2002 4.111 4.200 4.022 4.200 762,300 +0.02(+0.43%)
Mar 14, 2002 4.133 4.222 4.089 4.182 463,950 +0.07(+1.73%)
Mar 13, 2002 4.116 4.178 4.044 4.111 307,350 -0.01(-0.22%)
Mar 12, 2002 4.089 4.178 4.089 4.120 412,650 +0.07(+1.76%)
Mar 11, 2002 4.027 4.133 3.978 4.049 180,900 -0.01(-0.33%)
Mar 08, 2002 4.044 4.111 4.044 4.062 307,350 -0.03(-0.65%)
Mar 07, 2002 4.127 4.133 4.004 4.089 484,200 -0.04(-1.08%)
Mar 06, 2002 4.124 4.169 4.069 4.133 247,050 -0.09(-2.11%)
Mar 05, 2002 4.089 4.222 4.044 4.222 362,700 +0.15(+3.71%)
Mar 04, 2002 4.082 4.102 4.000 4.071 808,200 +0.03(+0.66%)
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.