Irhythm Technologies Inc (NQ: IRTC )

211.45 USD -10.99 (-4.94%)
Official Closing Price Updated: 5:57 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 221.23 224.79 208.78 211.45 254,410 -10.99(-4.94%)
Oct 29, 2020 222.33 225.78 219.23 222.44 175,564 +0.34(+0.15%)
Oct 28, 2020 220.85 223.82 217.45 222.10 315,483 -2.99(-1.33%)
Oct 27, 2020 222.92 230.85 220.76 225.09 224,848 +6.65(+3.04%)
Oct 26, 2020 217.22 226.11 213.74 218.44 167,429 -1.71(-0.78%)
Oct 23, 2020 213.48 223.06 211.32 220.15 228,200 +5.63(+2.62%)
Oct 22, 2020 220.61 220.61 207.00 214.52 399,072 -3.52(-1.61%)
Oct 21, 2020 224.00 228.10 216.06 218.04 316,399 -5.06(-2.27%)
Oct 20, 2020 232.37 232.43 222.15 223.10 240,163 -8.10(-3.50%)
Oct 19, 2020 235.83 238.18 226.71 231.20 289,917 -4.63(-1.96%)
Oct 16, 2020 244.25 244.25 235.53 235.83 313,700 -8.20(-3.36%)
Oct 15, 2020 241.42 245.99 237.22 244.03 131,427 -0.16(-0.07%)
Oct 14, 2020 258.59 261.05 240.56 244.19 300,785 -13.76(-5.33%)
Oct 13, 2020 258.30 259.38 253.42 257.95 223,489 -1.55(-0.60%)
Oct 12, 2020 258.89 259.78 251.66 259.50 253,573 +7.62(+3.03%)
Oct 09, 2020 246.68 252.11 245.37 251.88 168,600 +7.11(+2.90%)
Oct 08, 2020 246.61 248.21 238.33 244.77 204,501 -0.49(-0.20%)
Oct 07, 2020 237.96 246.35 234.54 245.26 243,356 +11.26(+4.81%)
Oct 06, 2020 226.36 238.99 223.05 234.00 315,553 +8.28(+3.67%)
Oct 05, 2020 228.00 229.22 221.61 225.72 316,401 -1.31(-0.58%)
Oct 02, 2020 228.65 228.65 222.84 227.03 245,900 -3.59(-1.56%)
Oct 01, 2020 238.66 241.00 226.02 230.62 288,447 -7.49(-3.15%)
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 221.13 232.58 219.96 226.70 372,864 +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%)
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.