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 (%)
Aug 30, 2013 33.24 33.89 33.05 33.34 0 +0.04(+0.12%)
Aug 29, 2013 33.13 33.69 33.12 33.30 193,834 +0.20(+0.60%)
Aug 28, 2013 32.78 33.51 32.53 33.10 0 +0.23(+0.70%)
Aug 27, 2013 34.28 34.62 32.82 32.87 371,240 -1.77(-5.11%)
Aug 26, 2013 34.29 34.76 33.80 34.64 0 +0.54(+1.58%)
Aug 23, 2013 33.95 34.35 33.58 34.10 0 +0.07(+0.21%)
Aug 22, 2013 33.60 34.24 33.37 34.03 188,686 +0.44(+1.31%)
Aug 21, 2013 33.66 34.00 33.34 33.59 0 -0.07(-0.21%)
Aug 20, 2013 32.70 33.68 32.60 33.66 541,469 +0.94(+2.87%)
Aug 19, 2013 32.73 33.15 32.55 32.72 272,774 -0.12(-0.37%)
Aug 16, 2013 33.40 33.55 32.80 32.84 0 -0.51(-1.53%)
Aug 15, 2013 33.16 33.56 32.78 33.35 272,828 -0.09(-0.27%)
Aug 14, 2013 33.46 33.82 33.42 33.44 109,316 -0.11(-0.33%)
Aug 13, 2013 33.82 34.03 33.51 33.55 210,021 -0.41(-1.21%)
Aug 12, 2013 33.98 34.39 33.91 33.96 201,498 -0.12(-0.35%)
Aug 09, 2013 33.74 34.26 33.46 34.08 224,107 +0.30(+0.89%)
Aug 08, 2013 34.24 34.40 30.71 33.78 835,888 +3.10(+10.10%)
Aug 07, 2013 30.63 31.02 30.18 30.68 739,188 +0.04(+0.13%)
Aug 06, 2013 31.00 31.18 30.36 30.64 374,974 -0.52(-1.67%)
Aug 05, 2013 31.46 31.93 31.12 31.16 328,751 -0.49(-1.55%)
Aug 02, 2013 31.77 31.93 31.51 31.65 177,402 -0.32(-1.00%)
Aug 01, 2013 32.19 32.19 31.64 31.97 259,813 +0.08(+0.25%)
Jul 31, 2013 31.52 32.24 31.34 31.89 0 +0.38(+1.21%)
Jul 30, 2013 31.90 31.90 31.44 31.51 0 -0.24(-0.76%)
Jul 29, 2013 32.56 32.65 31.67 31.75 0 -0.83(-2.55%)
Jul 26, 2013 32.64 32.90 32.45 32.58 0 -0.33(-1.00%)
Jul 25, 2013 31.81 32.92 31.37 32.91 0 +1.15(+3.62%)
Jul 24, 2013 32.10 32.10 31.75 31.76 0 -0.30(-0.94%)
Jul 23, 2013 32.35 32.35 31.60 32.06 0 -0.22(-0.68%)
Jul 22, 2013 32.30 32.69 32.21 32.28 0 -0.11(-0.34%)
Jul 19, 2013 32.36 32.52 31.95 32.39 0 +0.04(+0.12%)
Jul 18, 2013 31.74 32.69 31.29 32.35 0 -0.60(-1.82%)
Jul 17, 2013 32.91 33.47 32.81 32.95 309,052 +0.11(+0.34%)
Jul 16, 2013 33.47 33.47 32.63 32.84 0 -0.70(-2.09%)
Jul 15, 2013 33.03 33.57 32.76 33.54 0 +0.46(+1.39%)
Jul 12, 2013 32.59 33.44 32.40 33.08 0 +0.42(+1.29%)
Jul 11, 2013 31.70 32.70 31.55 32.66 0 +1.21(+3.85%)
Jul 10, 2013 31.40 31.65 31.32 31.45 0 -0.04(-0.13%)
Jul 09, 2013 32.09 32.25 30.87 31.49 0 -0.49(-1.53%)
Jul 08, 2013 32.50 32.61 31.84 31.98 0 -0.41(-1.27%)
Jul 05, 2013 31.79 32.45 31.37 32.39 0 +1.22(+3.91%)
Jul 03, 2013 31.35 31.52 31.09 31.17 0 -0.33(-1.05%)
Jul 02, 2013 31.34 31.84 31.06 31.50 0 +0.05(+0.16%)
Jul 01, 2013 31.10 32.09 31.07 31.45 0 +0.04(+0.13%)
Jun 28, 2013 31.70 32.00 31.19 31.41 422,401 +0.49(+1.58%)
Jun 26, 2013 31.34 31.64 30.75 30.92 0 -0.07(-0.23%)
Jun 25, 2013 31.58 31.58 30.79 30.99 0 -0.21(-0.67%)
Jun 24, 2013 30.65 31.45 30.31 31.20 0 +0.36(+1.17%)
Jun 21, 2013 28.94 30.92 28.80 30.84 661,966 +2.05(+7.12%)
Jun 20, 2013 30.03 30.36 28.73 28.79 0 -1.37(-4.54%)
Jun 19, 2013 31.06 31.23 30.14 30.16 0 -0.97(-3.12%)
Jun 18, 2013 30.88 31.24 30.46 31.13 0 +0.35(+1.14%)
Jun 17, 2013 30.65 31.00 30.53 30.78 123,833 +0.35(+1.15%)
Jun 14, 2013 30.78 30.90 30.34 30.43 0 -0.49(-1.58%)
Jun 13, 2013 30.24 31.14 30.16 30.92 414,073 +0.49(+1.61%)
Jun 12, 2013 30.86 30.99 30.31 30.43 318,846 -0.27(-0.88%)
Jun 11, 2013 30.16 30.82 29.97 30.70 0 +0.26(+0.85%)
Jun 10, 2013 30.70 30.90 30.24 30.44 0 -0.26(-0.85%)
Jun 07, 2013 30.34 30.92 29.93 30.70 0 +0.42(+1.39%)
Jun 06, 2013 30.05 30.50 29.56 30.28 517,745 +0.19(+0.63%)
Jun 05, 2013 30.16 30.72 29.81 30.09 0 -0.19(-0.63%)
Jun 04, 2013 30.12 30.55 29.95 30.28 0 +0.24(+0.80%)
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.