Insulet Corp (NQ: PODD )

231.53 +0.95 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 18.61 19.06 18.36 18.58 589,452 +0.58(+3.22%)
Nov 29, 2011 17.72 18.10 17.72 18.00 319,721 +0.00(+0.00%)
Nov 28, 2011 17.89 18.21 17.59 18.00 296,598 +0.64(+3.69%)
Nov 25, 2011 17.25 17.52 17.25 17.36 177,317 +0.09(+0.52%)
Nov 23, 2011 17.33 17.56 17.24 17.27 361,861 -0.26(-1.48%)
Nov 22, 2011 17.37 17.83 17.18 17.53 203,625 +0.17(+0.98%)
Nov 21, 2011 17.03 17.55 17.03 17.36 418,245 -0.04(-0.23%)
Nov 18, 2011 17.71 18.13 17.15 17.40 364,253 -0.31(-1.75%)
Nov 17, 2011 17.74 18.02 17.63 17.71 247,772 -0.09(-0.51%)
Nov 16, 2011 18.51 18.51 17.75 17.80 582,494 -0.90(-4.81%)
Nov 15, 2011 18.05 18.88 17.87 18.70 421,684 +0.52(+2.87%)
Nov 14, 2011 18.40 18.47 17.96 18.18 344,872 -0.36(-1.96%)
Nov 11, 2011 17.56 18.56 17.45 18.54 464,777 +1.24(+7.17%)
Nov 10, 2011 17.18 17.34 16.98 17.30 279,748 +0.30(+1.76%)
Nov 09, 2011 17.09 17.44 16.95 17.00 474,118 -0.57(-3.24%)
Nov 08, 2011 17.01 17.65 16.49 17.57 557,690 +0.66(+3.90%)
Nov 07, 2011 16.90 17.14 16.47 16.91 669,858 -0.09(-0.53%)
Nov 04, 2011 14.99 17.19 14.99 17.00 1,194,774 +2.15(+14.48%)
Nov 03, 2011 15.63 15.85 14.14 14.85 1,358,238 -0.56(-3.63%)
Nov 02, 2011 15.33 15.57 14.94 15.41 648,220 +0.27(+1.78%)
Nov 01, 2011 15.60 16.19 14.70 15.14 732,140 -1.18(-7.23%)
Oct 31, 2011 16.17 16.55 16.17 16.32 310,883 -0.16(-0.97%)
Oct 28, 2011 16.15 16.82 16.15 16.48 318,662 +0.27(+1.67%)
Oct 27, 2011 15.83 16.24 15.32 16.21 732,163 +0.99(+6.50%)
Oct 26, 2011 15.58 15.77 15.09 15.22 417,788 -0.08(-0.52%)
Oct 25, 2011 16.31 16.50 15.26 15.30 251,240 -1.10(-6.71%)
Oct 24, 2011 16.02 16.54 15.96 16.40 330,732 +0.39(+2.44%)
Oct 21, 2011 15.88 16.03 15.68 16.01 356,941 +0.44(+2.83%)
Oct 20, 2011 15.66 15.80 15.32 15.57 384,126 -0.09(-0.57%)
Oct 19, 2011 15.57 16.07 15.38 15.66 321,467 +0.12(+0.77%)
Oct 18, 2011 14.99 15.67 14.82 15.54 324,397 +0.59(+3.95%)
Oct 17, 2011 15.17 15.37 14.90 14.95 226,926 -0.42(-2.73%)
Oct 14, 2011 15.24 15.38 14.99 15.37 240,120 +0.33(+2.19%)
Oct 13, 2011 15.30 15.48 14.67 15.04 409,857 -0.41(-2.65%)
Oct 12, 2011 15.62 15.78 15.40 15.45 328,632 -0.04(-0.26%)
Oct 11, 2011 15.49 15.70 15.40 15.49 182,275 -0.15(-0.96%)
Oct 10, 2011 15.72 15.79 15.25 15.64 384,785 +0.25(+1.62%)
Oct 07, 2011 15.82 16.04 15.28 15.39 496,001 -0.47(-2.96%)
Oct 06, 2011 15.81 16.19 15.73 15.86 486,702 -0.14(-0.88%)
Oct 05, 2011 14.99 16.16 14.87 16.00 422,046 +1.06(+7.10%)
Oct 04, 2011 14.18 14.98 14.00 14.94 437,920 +0.65(+4.55%)
Oct 03, 2011 15.07 15.18 14.27 14.29 488,592 -0.97(-6.36%)
Sep 30, 2011 15.72 16.00 15.24 15.26 357,862 -0.49(-3.11%)
Sep 29, 2011 16.36 16.58 15.49 15.75 251,614 -0.17(-1.07%)
Sep 28, 2011 16.14 16.45 15.85 15.92 464,077 -0.20(-1.24%)
Sep 27, 2011 16.00 16.45 15.69 16.12 766,337 +0.56(+3.60%)
Sep 26, 2011 15.42 15.70 14.93 15.56 282,549 +0.34(+2.23%)
Sep 23, 2011 14.99 15.34 14.69 15.22 550,947 +0.37(+2.49%)
Sep 22, 2011 15.24 15.43 14.71 14.85 477,682 -0.97(-6.13%)
Sep 21, 2011 16.11 16.40 15.80 15.82 318,827 -0.29(-1.80%)
Sep 20, 2011 16.46 16.85 16.05 16.11 492,413 -0.27(-1.65%)
Sep 19, 2011 17.06 17.34 16.35 16.38 637,158 -1.07(-6.13%)
Sep 16, 2011 17.11 17.47 17.01 17.45 593,632 +0.45(+2.65%)
Sep 15, 2011 16.97 17.20 16.52 17.00 344,117 +0.18(+1.07%)
Sep 14, 2011 17.13 17.16 16.59 16.82 569,161 -0.19(-1.12%)
Sep 13, 2011 16.83 17.01 16.51 17.01 314,512 +0.20(+1.19%)
Sep 12, 2011 17.01 17.22 16.51 16.81 503,472 -0.49(-2.83%)
Sep 09, 2011 17.17 17.44 16.90 17.30 1,726,936 -0.05(-0.29%)
Sep 08, 2011 17.33 17.78 17.25 17.35 351,981 -0.12(-0.69%)
Sep 07, 2011 17.20 17.51 17.14 17.47 435,141 +0.51(+3.01%)
Sep 06, 2011 16.41 17.12 16.41 16.96 398,176 +0.01(+0.06%)
Sep 02, 2011 17.05 17.35 16.21 16.95 346,342 -0.53(-3.03%)
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.