Irhythm Technologies Inc (NQ: IRTC )

72.44 -3.33 (-4.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 68.00 75.83 67.92 72.44 1,317,057 -3.33(-4.39%)
Oct 30, 2024 76.76 78.53 75.14 75.77 810,636 -1.23(-1.60%)
Oct 29, 2024 75.88 77.92 75.31 77.00 273,267 +0.70(+0.92%)
Oct 28, 2024 76.42 77.81 75.11 76.30 422,536 +0.62(+0.82%)
Oct 25, 2024 78.12 78.29 75.51 75.68 483,360 -2.44(-3.12%)
Oct 24, 2024 74.48 78.38 74.48 78.12 790,438 +3.76(+5.06%)
Oct 23, 2024 76.17 76.41 72.47 74.36 757,772 -1.23(-1.63%)
Oct 22, 2024 70.11 76.27 69.16 75.59 2,716,800 +13.49(+21.72%)
Oct 21, 2024 62.29 62.55 60.69 62.10 665,970 -0.57(-0.91%)
Oct 18, 2024 62.60 63.35 61.20 62.67 347,282 +0.18(+0.29%)
Oct 17, 2024 62.50 64.05 62.20 62.49 618,889 +0.72(+1.17%)
Oct 16, 2024 60.40 62.69 60.37 61.77 659,578 +1.64(+2.73%)
Oct 15, 2024 57.82 60.38 57.43 60.13 590,562 +2.20(+3.79%)
Oct 14, 2024 57.27 58.98 55.92 57.94 597,770 +0.87(+1.52%)
Oct 11, 2024 57.36 58.52 56.70 57.07 600,241 -0.31(-0.54%)
Oct 10, 2024 58.15 58.44 56.50 57.38 431,726 -1.29(-2.20%)
Oct 09, 2024 60.63 61.46 58.35 58.67 487,249 -1.52(-2.53%)
Oct 08, 2024 60.53 62.03 59.26 60.19 543,122 -0.17(-0.28%)
Oct 07, 2024 62.57 62.97 60.09 60.36 807,009 -2.35(-3.75%)
Oct 04, 2024 65.92 66.84 61.36 62.71 894,872 -3.57(-5.39%)
Oct 03, 2024 70.74 70.74 65.64 66.28 592,684 -4.75(-6.69%)
Oct 02, 2024 70.80 71.49 69.00 71.03 328,506 -0.55(-0.77%)
Oct 01, 2024 73.57 73.57 68.97 71.58 534,350 -2.66(-3.58%)
Sep 30, 2024 72.54 75.00 72.23 74.24 339,847 +1.37(+1.88%)
Sep 27, 2024 73.24 73.68 71.91 72.87 421,323 +1.24(+1.73%)
Sep 26, 2024 74.68 74.95 71.42 71.63 324,057 -1.06(-1.46%)
Sep 25, 2024 71.12 73.93 70.91 72.69 534,262 +2.39(+3.40%)
Sep 24, 2024 70.35 71.34 69.86 70.30 354,197 +0.25(+0.36%)
Sep 23, 2024 70.03 71.51 69.52 70.05 475,888 +0.05(+0.07%)
Sep 20, 2024 72.73 73.59 69.69 70.00 580,867 -3.08(-4.21%)
Sep 19, 2024 73.67 74.85 72.44 73.08 367,631 +2.05(+2.89%)
Sep 18, 2024 71.03 75.06 70.51 71.03 457,864 -0.48(-0.67%)
Sep 17, 2024 74.33 75.35 70.81 71.51 354,888 -2.19(-2.97%)
Sep 16, 2024 77.20 77.94 73.60 73.70 308,435 -2.91(-3.80%)
Sep 13, 2024 75.61 77.96 75.24 76.61 227,727 +1.85(+2.47%)
Sep 12, 2024 75.30 76.06 74.33 74.76 371,233 -0.07(-0.09%)
Sep 11, 2024 72.24 74.98 71.17 74.83 365,008 +2.42(+3.34%)
Sep 10, 2024 70.47 73.07 68.58 72.41 525,459 +2.43(+3.47%)
Sep 09, 2024 67.43 70.77 67.31 69.98 873,142 +2.78(+4.14%)
Sep 06, 2024 65.33 67.45 61.94 67.20 766,606 +1.99(+3.05%)
Sep 05, 2024 68.98 69.00 60.88 65.21 1,092,982 -3.77(-5.47%)
Sep 04, 2024 67.69 71.76 66.09 68.98 664,966 +0.98(+1.44%)
Sep 03, 2024 69.97 71.33 67.38 68.00 461,502 -2.88(-4.06%)
Aug 30, 2024 72.40 73.41 70.27 70.88 510,678 -1.54(-2.13%)
Aug 29, 2024 69.55 78.92 69.05 72.42 772,901 +3.86(+5.63%)
Aug 28, 2024 67.31 69.12 66.93 68.56 215,171 +0.61(+0.90%)
Aug 27, 2024 69.89 69.89 67.72 67.95 521,083 -1.86(-2.66%)
Aug 26, 2024 70.25 70.25 68.59 69.81 481,501 -0.20(-0.29%)
Aug 23, 2024 70.84 72.11 69.55 70.01 322,147 +0.17(+0.24%)
Aug 22, 2024 71.44 71.63 68.78 69.84 276,941 -0.83(-1.17%)
Aug 21, 2024 70.28 70.89 67.99 70.67 372,975 +0.74(+1.06%)
Aug 20, 2024 69.50 70.70 68.23 69.93 785,450 +0.25(+0.36%)
Aug 19, 2024 65.38 70.00 63.65 69.68 579,216 +4.20(+6.41%)
Aug 16, 2024 66.30 67.16 64.88 65.48 421,152 -1.14(-1.71%)
Aug 15, 2024 68.68 69.78 65.55 66.62 652,032 +0.13(+0.20%)
Aug 14, 2024 66.74 68.25 66.21 66.49 701,235 +0.01(+0.02%)
Aug 13, 2024 65.16 68.77 64.35 66.48 1,007,195 +1.84(+2.85%)
Aug 12, 2024 71.07 71.07 64.54 64.64 544,863 -6.35(-8.94%)
Aug 09, 2024 70.34 72.32 69.37 70.99 436,211 +0.13(+0.18%)
Aug 08, 2024 69.13 70.92 68.07 70.86 333,868 +2.36(+3.45%)
Aug 07, 2024 73.17 75.00 68.12 68.50 380,778 -4.33(-5.95%)
Aug 06, 2024 71.81 73.64 68.07 72.83 681,099 +2.06(+2.91%)
Aug 05, 2024 70.93 71.70 65.55 70.77 905,173 -3.11(-4.21%)
Aug 02, 2024 75.19 79.41 71.53 73.88 1,772,462 -10.34(-12.28%)
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.