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 (%)
Dec 31, 2009 14.29 14.28 14.28 14.28 284,600 +0.02(+0.14%)
Dec 30, 2009 14.29 14.35 14.15 14.26 299,508 -0.14(-0.97%)
Dec 29, 2009 14.37 14.50 14.20 14.40 311,598 +0.07(+0.49%)
Dec 28, 2009 14.29 14.39 14.04 14.33 355,012 +0.05(+0.35%)
Dec 24, 2009 14.13 14.28 14.03 14.28 157,278 +0.19(+1.35%)
Dec 23, 2009 14.01 14.17 13.79 14.09 560,720 +0.14(+1.00%)
Dec 22, 2009 14.14 14.21 13.84 13.95 857,209 +0.20(+1.45%)
Dec 21, 2009 13.37 13.96 13.16 13.75 631,734 +0.38(+2.84%)
Dec 18, 2009 13.09 13.39 12.95 13.37 1,348,719 +0.39(+3.00%)
Dec 17, 2009 12.69 13.17 12.69 12.98 547,091 +0.20(+1.56%)
Dec 16, 2009 13.10 13.29 12.71 12.78 350,059 -0.16(-1.24%)
Dec 15, 2009 12.50 13.08 12.50 12.94 458,523 +0.40(+3.19%)
Dec 14, 2009 12.33 12.54 11.80 12.54 265,386 +0.57(+4.76%)
Dec 11, 2009 11.95 12.12 11.67 11.97 170,185 +0.40(+3.46%)
Dec 10, 2009 11.74 12.10 11.50 11.57 873,257 -0.34(-2.85%)
Dec 09, 2009 12.19 12.19 11.75 11.91 219,209 -0.24(-1.98%)
Dec 08, 2009 12.22 12.45 12.10 12.15 169,757 -0.22(-1.78%)
Dec 07, 2009 12.05 12.38 12.05 12.37 272,580 +0.28(+2.32%)
Dec 04, 2009 12.08 12.33 11.77 12.09 356,662 +0.24(+2.03%)
Dec 03, 2009 12.09 12.44 11.83 11.85 515,224 -0.14(-1.17%)
Dec 02, 2009 12.01 12.28 11.95 11.99 414,478 -0.08(-0.66%)
Dec 01, 2009 12.37 12.59 11.83 12.07 532,213 -0.19(-1.55%)
Nov 30, 2009 12.32 12.51 12.14 12.26 368,244 -0.06(-0.49%)
Nov 27, 2009 12.20 12.53 11.95 12.32 117,591 +0.02(+0.16%)
Nov 25, 2009 12.87 12.90 12.29 12.30 155,255 -0.51(-3.98%)
Nov 24, 2009 12.54 12.85 12.27 12.81 193,337 +0.25(+1.99%)
Nov 23, 2009 12.55 13.29 12.38 12.56 531,491 +0.21(+1.70%)
Nov 20, 2009 11.99 12.57 11.94 12.35 291,908 +0.36(+3.00%)
Nov 19, 2009 11.80 12.25 11.53 11.99 348,327 +0.14(+1.18%)
Nov 18, 2009 11.92 12.40 11.80 11.85 260,947 -0.06(-0.50%)
Nov 17, 2009 11.96 12.05 11.84 11.91 160,455 -0.17(-1.41%)
Nov 16, 2009 11.96 12.28 11.83 12.08 471,198 +0.32(+2.72%)
Nov 13, 2009 11.76 11.97 11.51 11.76 220,928 +0.00(+0.00%)
Nov 12, 2009 11.88 12.00 11.69 11.76 268,403 -0.12(-1.01%)
Nov 11, 2009 11.95 12.09 11.78 11.88 141,149 +0.07(+0.59%)
Nov 10, 2009 12.01 12.06 11.60 11.81 347,511 -0.20(-1.67%)
Nov 09, 2009 12.29 12.47 11.80 12.01 476,273 -0.05(-0.41%)
Nov 06, 2009 11.88 12.45 11.88 12.06 256,128 +0.02(+0.17%)
Nov 05, 2009 11.91 12.14 11.80 12.04 337,421 +0.27(+2.29%)
Nov 04, 2009 11.91 12.30 11.68 11.77 633,063 -0.13(-1.09%)
Nov 03, 2009 11.68 12.00 11.55 11.90 500,865 +0.04(+0.34%)
Nov 02, 2009 11.25 12.20 11.00 11.86 880,736 +0.76(+6.85%)
Oct 30, 2009 10.25 11.33 10.25 11.10 3,961,314 +0.79(+7.66%)
Oct 29, 2009 9.820 10.40 9.230 10.31 1,085,568 -0.66(-6.02%)
Oct 28, 2009 10.66 11.02 10.55 10.97 380,896 +0.31(+2.91%)
Oct 27, 2009 9.700 11.15 9.600 10.66 1,695,961 +1.68(+18.71%)
Oct 26, 2009 9.500 9.700 8.800 8.980 220,777 -0.48(-5.07%)
Oct 23, 2009 9.990 10.70 9.360 9.460 310,109 -1.01(-9.65%)
Oct 22, 2009 9.820 10.70 9.500 10.47 269,705 +0.69(+7.03%)
Oct 21, 2009 9.850 10.44 9.730 9.783 174,530 -0.06(-0.58%)
Oct 20, 2009 9.830 10.59 9.750 9.840 231,875 -0.75(-7.08%)
Oct 19, 2009 10.82 10.82 10.42 10.59 96,604 -0.14(-1.30%)
Oct 16, 2009 10.84 11.01 10.71 10.73 148,783 -0.21(-1.92%)
Oct 15, 2009 11.05 11.05 10.76 10.94 136,023 -0.19(-1.71%)
Oct 14, 2009 11.15 11.25 10.93 11.13 209,318 +0.12(+1.09%)
Oct 13, 2009 10.87 11.03 10.45 11.01 344,903 +0.15(+1.38%)
Oct 12, 2009 10.88 10.99 10.73 10.86 103,826 +0.06(+0.56%)
Oct 09, 2009 10.39 11.28 10.29 10.80 212,994 +0.35(+3.35%)
Oct 08, 2009 10.51 10.72 10.32 10.45 176,576 +0.01(+0.10%)
Oct 07, 2009 10.40 10.55 10.36 10.44 122,609 -0.05(-0.48%)
Oct 06, 2009 10.35 10.86 10.15 10.49 138,580 +0.23(+2.24%)
Oct 05, 2009 10.43 10.45 10.13 10.26 134,190 -0.01(-0.10%)
Oct 02, 2009 10.25 10.55 10.12 10.27 103,877 -0.10(-0.96%)
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.