Intuitive Surgical (NQ: ISRG )

503.84 -9.93 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 11.34 11.87 11.23 11.47 17,201,312 +0.14(+1.20%)
Jan 29, 2009 11.65 11.65 11.26 11.33 9,356,355 -0.33(-2.81%)
Jan 28, 2009 11.41 11.88 11.14 11.66 18,934,902 +0.38(+3.41%)
Jan 27, 2009 11.11 11.33 10.98 11.28 11,662,236 +0.27(+2.47%)
Jan 26, 2009 10.53 11.28 10.37 11.01 24,293,384 +0.64(+6.17%)
Jan 23, 2009 9.787 10.69 9.682 10.37 28,755,594 -0.30(-2.83%)
Jan 22, 2009 10.89 10.89 10.17 10.67 22,663,826 -0.11(-1.02%)
Jan 21, 2009 10.71 10.95 10.55 10.78 12,842,019 +0.26(+2.48%)
Jan 20, 2009 11.16 11.32 10.47 10.52 12,810,528 -0.59(-5.32%)
Jan 16, 2009 11.41 11.55 10.85 11.11 12,005,856 -0.08(-0.71%)
Jan 15, 2009 11.09 11.39 10.69 11.19 11,799,360 +0.15(+1.35%)
Jan 14, 2009 11.13 11.28 10.96 11.04 17,206,758 -0.37(-3.22%)
Jan 13, 2009 11.08 11.59 10.94 11.41 13,305,357 +0.21(+1.89%)
Jan 12, 2009 11.54 11.77 11.13 11.19 16,209,621 -0.12(-1.03%)
Jan 09, 2009 12.22 12.22 11.23 11.31 21,829,616 -0.97(-7.91%)
Jan 08, 2009 11.17 12.58 11.08 12.28 65,869,992 -0.82(-6.23%)
Jan 07, 2009 13.39 13.72 12.94 13.10 17,137,476 -0.48(-3.53%)
Jan 06, 2009 14.03 14.13 13.36 13.58 10,109,277 -0.37(-2.67%)
Jan 05, 2009 14.29 14.61 13.89 13.95 9,405,792 -0.76(-5.19%)
Jan 02, 2009 14.04 14.74 14.04 14.71 6,251,211 +0.60(+4.27%)
Dec 31, 2008 13.90 14.19 13.87 14.11 4,527,495 +0.29(+2.13%)
Dec 30, 2008 13.61 14.06 13.36 13.82 6,323,868 +0.48(+3.61%)
Dec 29, 2008 13.42 13.62 13.13 13.33 5,602,383 -0.20(-1.47%)
Dec 26, 2008 13.57 13.59 13.26 13.53 2,144,007 +0.01(+0.07%)
Dec 24, 2008 13.36 13.58 13.21 13.52 1,634,877 +0.17(+1.24%)
Dec 23, 2008 13.36 13.79 13.24 13.36 5,383,710 -0.18(-1.31%)
Dec 22, 2008 13.96 14.20 13.20 13.54 6,623,883 -0.41(-2.93%)
Dec 19, 2008 14.33 14.78 13.74 13.95 10,153,197 -0.65(-4.42%)
Dec 18, 2008 14.81 15.17 14.45 14.59 6,526,782 -0.08(-0.58%)
Dec 17, 2008 14.72 15.09 14.56 14.68 7,372,017 -0.53(-3.49%)
Dec 16, 2008 14.45 15.21 14.22 15.21 9,529,416 +0.97(+6.81%)
Dec 15, 2008 15.58 15.58 14.09 14.24 7,947,414 -0.69(-4.65%)
Dec 12, 2008 14.54 15.33 14.45 14.93 7,465,068 -0.29(-1.91%)
Dec 11, 2008 15.33 15.92 15.09 15.22 7,395,831 -0.24(-1.52%)
Dec 10, 2008 15.00 15.66 15.00 15.46 8,840,961 +0.67(+4.56%)
Dec 09, 2008 15.56 15.59 14.45 14.78 9,713,430 -0.81(-5.22%)
Dec 08, 2008 15.80 16.06 15.40 15.60 9,133,425 +0.32(+2.12%)
Dec 05, 2008 13.67 15.27 13.67 15.27 9,654,993 +1.27(+9.03%)
Dec 04, 2008 14.34 15.05 13.69 14.01 10,941,984 -0.78(-5.26%)
Dec 03, 2008 14.17 14.86 13.12 14.79 19,892,592 +1.68(+12.82%)
Dec 02, 2008 13.45 13.59 12.69 13.11 11,658,654 -0.14(-1.07%)
Dec 01, 2008 14.38 14.47 13.21 13.25 8,625,627 -1.48(-10.04%)
Nov 28, 2008 14.77 14.96 14.50 14.73 4,480,911 -0.24(-1.59%)
Nov 26, 2008 13.36 14.99 13.36 14.96 10,524,069 +1.14(+8.26%)
Nov 25, 2008 14.22 14.22 13.21 13.82 11,486,124 -0.06(-0.44%)
Nov 24, 2008 13.45 14.04 13.14 13.88 11,291,679 +0.74(+5.65%)
Nov 21, 2008 12.94 13.16 12.26 13.14 17,016,840 +0.72(+5.83%)
Nov 20, 2008 12.95 13.76 12.30 12.42 16,343,325 -1.04(-7.72%)
Nov 19, 2008 13.82 14.43 13.43 13.45 18,814,454 -0.27(-1.96%)
Nov 18, 2008 13.80 14.44 13.18 13.72 17,188,262 +0.02(+0.14%)
Nov 17, 2008 16.10 16.49 13.67 13.70 23,407,460 -2.79(-16.89%)
Nov 14, 2008 17.52 18.28 16.46 16.49 12,806,622 -1.25(-7.03%)
Nov 13, 2008 18.05 18.48 16.03 17.74 25,793,406 -0.26(-1.42%)
Nov 12, 2008 18.66 18.80 17.91 17.99 5,708,511 -0.83(-4.39%)
Nov 11, 2008 18.80 19.22 18.41 18.82 6,475,059 -0.74(-3.78%)
Nov 10, 2008 20.90 21.00 19.29 19.56 5,077,053 -0.72(-3.53%)
Nov 07, 2008 19.78 20.66 19.48 20.27 7,244,532 +0.90(+4.65%)
Nov 06, 2008 20.34 20.99 19.11 19.37 7,860,762 -1.37(-6.62%)
Nov 05, 2008 22.21 22.32 20.69 20.75 10,582,434 -1.80(-7.98%)
Nov 04, 2008 21.00 22.76 20.62 22.55 14,310,783 +2.17(+10.66%)
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.