Irhythm Technologies Inc (NQ: IRTC )

116.00 +0.24 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 231.76 241.93 230.09 238.11 345,626 +4.53(+1.94%)
Sep 29, 2020 230.77 239.01 230.67 233.58 162,500 +4.84(+2.12%)
Sep 28, 2020 230.13 233.35 225.62 228.74 165,089 +1.58(+0.70%)
Sep 25, 2020 221.33 227.98 221.33 227.16 151,300 +4.62(+2.08%)
Sep 24, 2020 216.14 224.25 214.59 222.54 167,265 +4.74(+2.18%)
Sep 23, 2020 220.90 227.24 217.43 217.80 249,831 -4.41(-1.98%)
Sep 22, 2020 225.90 225.90 214.27 222.21 250,613 -3.12(-1.38%)
Sep 21, 2020 228.39 232.82 214.75 225.33 566,031 -8.00(-3.43%)
Sep 18, 2020 230.81 241.82 226.72 233.33 718,800 +5.67(+2.49%)
Sep 17, 2020 223.60 227.98 221.00 227.66 216,138 +0.48(+0.21%)
Sep 16, 2020 228.22 232.49 225.85 227.18 292,700 +0.90(+0.40%)
Sep 15, 2020 225.33 229.19 221.71 226.28 347,921 +6.13(+2.78%)
Sep 14, 2020 211.66 222.36 211.66 220.15 238,014 +9.86(+4.69%)
Sep 11, 2020 212.77 215.94 207.57 210.29 210,600 -0.81(-0.38%)
Sep 10, 2020 216.97 221.64 210.72 211.10 232,598 -4.75(-2.20%)
Sep 09, 2020 209.48 217.84 207.99 215.85 272,799 +8.85(+4.28%)
Sep 08, 2020 205.97 210.36 202.72 207.00 288,046 -5.43(-2.56%)
Sep 04, 2020 219.72 222.40 202.56 212.43 366,200 -3.99(-1.84%)
Sep 03, 2020 219.85 220.41 203.83 216.42 512,970 -4.97(-2.24%)
Sep 02, 2020 230.00 230.00 216.54 221.39 327,641 -5.31(-2.34%)
Sep 01, 2020 221.13 232.58 219.97 226.70 372,864 +6.52(+2.96%)
Aug 31, 2020 220.63 224.76 214.51 220.18 267,048 +0.44(+0.20%)
Aug 28, 2020 215.00 220.39 214.52 219.74 239,900 +4.48(+2.08%)
Aug 27, 2020 213.00 215.84 211.52 215.26 264,819 +0.26(+0.12%)
Aug 26, 2020 216.91 218.72 207.67 215.00 381,597 -0.02(-0.01%)
Aug 25, 2020 213.89 217.22 212.02 215.02 265,603 +0.61(+0.28%)
Aug 24, 2020 211.45 221.74 209.90 214.41 518,548 +7.15(+3.45%)
Aug 21, 2020 208.78 211.12 203.15 207.26 304,500 -2.04(-0.97%)
Aug 20, 2020 206.69 210.84 206.68 209.30 336,176 +1.00(+0.48%)
Aug 19, 2020 183.64 211.22 183.64 208.30 1,730,759 +32.30(+18.35%)
Aug 18, 2020 173.10 176.12 172.01 176.00 199,664 +2.97(+1.72%)
Aug 17, 2020 175.03 178.00 170.80 173.03 185,808 +0.08(+0.05%)
Aug 14, 2020 178.31 182.57 172.62 172.95 222,100 -5.27(-2.96%)
Aug 13, 2020 179.46 184.99 175.14 178.22 178,429 -1.31(-0.73%)
Aug 12, 2020 181.31 185.37 177.93 179.53 458,368 -2.22(-1.22%)
Aug 11, 2020 187.70 187.70 180.74 181.75 401,975 -5.32(-2.84%)
Aug 10, 2020 202.07 203.27 184.25 187.07 699,970 -15.00(-7.42%)
Aug 07, 2020 189.81 217.58 187.51 202.07 1,179,600 +17.68(+9.59%)
Aug 06, 2020 189.57 190.68 181.54 184.39 725,596 -5.70(-3.00%)
Aug 05, 2020 169.26 191.98 168.23 190.09 1,408,082 +21.04(+12.45%)
Aug 04, 2020 135.20 177.56 134.99 169.05 2,597,822 +41.59(+32.63%)
Aug 03, 2020 125.11 128.62 122.45 127.46 147,112 +2.98(+2.39%)
Jul 31, 2020 127.78 129.66 121.75 124.48 204,900 -3.42(-2.67%)
Jul 30, 2020 123.86 131.21 122.86 127.90 373,111 +1.99(+1.58%)
Jul 29, 2020 121.96 127.25 120.00 125.91 192,143 +5.19(+4.30%)
Jul 28, 2020 123.79 124.99 120.37 120.72 246,431 -2.99(-2.42%)
Jul 27, 2020 121.42 123.86 119.74 123.71 185,945 +3.08(+2.55%)
Jul 24, 2020 125.25 125.25 118.06 120.63 208,100 -2.96(-2.40%)
Jul 23, 2020 118.48 125.99 117.72 123.59 365,394 +4.87(+4.10%)
Jul 22, 2020 117.36 120.08 115.01 118.72 186,871 +0.96(+0.82%)
Jul 21, 2020 119.79 120.50 114.84 117.76 222,503 -0.40(-0.34%)
Jul 20, 2020 119.31 123.56 116.12 118.16 172,908 -1.21(-1.01%)
Jul 17, 2020 118.14 121.86 118.00 119.37 227,000 +1.53(+1.30%)
Jul 16, 2020 121.87 122.98 114.03 117.84 327,331 -5.53(-4.48%)
Jul 15, 2020 118.24 123.74 116.63 123.37 382,559 +7.97(+6.91%)
Jul 14, 2020 111.83 115.57 108.86 115.40 239,326 +3.80(+3.41%)
Jul 13, 2020 113.50 117.45 111.46 111.60 312,827 -0.59(-0.53%)
Jul 10, 2020 116.94 117.69 110.34 112.19 273,200 -4.34(-3.72%)
Jul 09, 2020 115.29 119.11 111.24 116.53 305,859 +1.65(+1.44%)
Jul 08, 2020 112.73 114.91 110.78 114.88 228,542 +2.59(+2.31%)
Jul 07, 2020 112.33 114.90 110.15 112.29 302,333 +0.03(+0.03%)
Jul 06, 2020 114.58 115.47 111.58 112.26 410,183 -1.24(-1.09%)
Jul 02, 2020 115.44 119.66 113.02 113.50 387,900 -1.17(-1.02%)
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.