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 (%)
Apr 30, 2021 76.94 78.34 76.00 77.86 525,900 +0.95(+1.24%)
Apr 29, 2021 80.00 80.55 76.14 76.91 511,389 -2.92(-3.66%)
Apr 28, 2021 79.50 80.17 77.20 79.83 696,538 +0.24(+0.30%)
Apr 27, 2021 83.07 83.07 79.13 79.59 803,407 -3.04(-3.68%)
Apr 26, 2021 80.94 84.31 78.87 82.63 1,167,937 +2.90(+3.64%)
Apr 23, 2021 82.23 83.22 79.02 79.73 1,075,700 -2.99(-3.61%)
Apr 22, 2021 85.16 85.80 80.79 82.72 409,010 -1.53(-1.82%)
Apr 21, 2021 82.06 85.88 81.73 84.25 679,914 +2.01(+2.44%)
Apr 20, 2021 88.88 91.51 81.57 82.24 629,067 -7.34(-8.19%)
Apr 19, 2021 90.25 92.11 88.77 89.58 511,909 -1.36(-1.50%)
Apr 16, 2021 90.63 91.61 89.61 90.94 541,300 +0.18(+0.20%)
Apr 15, 2021 92.88 94.79 90.30 90.76 705,625 -0.10(-0.11%)
Apr 14, 2021 84.38 92.63 83.36 90.86 1,473,991 +5.15(+6.01%)
Apr 13, 2021 78.75 88.00 77.43 85.71 2,875,516 +5.35(+6.66%)
Apr 12, 2021 85.44 88.90 79.29 80.36 7,089,349 -52.40(-39.47%)
Apr 09, 2021 134.38 134.38 130.99 132.76 133,900 -1.66(-1.23%)
Apr 08, 2021 131.53 134.43 129.28 134.42 239,500 +5.54(+4.30%)
Apr 07, 2021 132.89 133.45 127.01 128.88 406,478 -4.30(-3.23%)
Apr 06, 2021 138.66 139.57 132.52 133.18 261,195 -3.77(-2.75%)
Apr 05, 2021 140.32 140.40 135.20 136.95 194,555 -0.26(-0.19%)
Apr 01, 2021 140.71 144.69 135.36 137.21 324,900 -1.65(-1.19%)
Mar 31, 2021 138.98 144.04 137.93 138.86 532,179 +1.49(+1.08%)
Mar 30, 2021 131.28 137.94 129.25 137.37 262,843 +5.72(+4.34%)
Mar 29, 2021 136.79 138.48 129.68 131.65 258,394 -4.74(-3.48%)
Mar 26, 2021 136.89 138.73 131.55 136.39 304,900 -0.64(-0.47%)
Mar 25, 2021 126.50 138.21 126.25 137.03 454,781 +8.17(+6.34%)
Mar 24, 2021 139.75 139.75 128.43 128.86 249,967 -12.07(-8.56%)
Mar 23, 2021 141.93 147.98 140.54 140.93 441,253 -1.61(-1.13%)
Mar 22, 2021 141.82 146.40 140.52 142.54 352,321 -0.21(-0.15%)
Mar 19, 2021 134.21 143.49 133.00 142.75 1,228,500 +11.66(+8.89%)
Mar 18, 2021 132.19 136.92 130.33 131.09 318,536 -3.13(-2.33%)
Mar 17, 2021 135.01 136.14 129.70 134.22 438,161 -1.65(-1.21%)
Mar 16, 2021 144.70 145.20 134.49 135.87 516,378 -8.79(-6.08%)
Mar 15, 2021 141.59 146.46 139.72 144.66 343,898 +3.54(+2.51%)
Mar 12, 2021 137.97 142.37 132.11 141.12 291,000 +0.26(+0.18%)
Mar 11, 2021 138.11 141.75 135.62 140.86 374,401 +5.52(+4.08%)
Mar 10, 2021 135.37 140.15 134.84 135.34 548,597 +3.08(+2.33%)
Mar 09, 2021 129.60 134.07 125.10 132.26 958,998 +5.26(+4.14%)
Mar 08, 2021 135.29 137.74 125.56 127.00 928,163 -11.75(-8.47%)
Mar 05, 2021 143.28 144.44 131.93 138.75 616,000 -4.41(-3.08%)
Mar 04, 2021 141.91 148.62 139.14 143.16 482,726 -0.09(-0.06%)
Mar 03, 2021 148.75 149.00 141.99 143.25 329,501 -5.69(-3.82%)
Mar 02, 2021 152.78 154.58 147.35 148.94 546,067 -3.98(-2.60%)
Mar 01, 2021 161.37 161.78 151.25 152.92 704,228 -7.98(-4.96%)
Feb 26, 2021 145.69 163.37 143.63 160.90 1,082,300 +13.17(+8.91%)
Feb 25, 2021 153.00 155.49 143.44 147.73 971,587 -5.27(-3.44%)
Feb 24, 2021 155.00 159.49 152.71 153.00 484,152 -2.46(-1.58%)
Feb 23, 2021 155.48 159.50 151.28 155.46 668,941 -3.57(-2.24%)
Feb 22, 2021 165.00 168.32 155.50 159.03 759,299 -9.00(-5.36%)
Feb 19, 2021 170.65 172.09 167.09 168.03 460,200 -2.27(-1.33%)
Feb 18, 2021 168.25 172.01 167.20 170.30 327,939 +0.30(+0.18%)
Feb 17, 2021 171.90 174.68 167.29 170.00 374,933 -2.80(-1.62%)
Feb 16, 2021 173.79 175.10 169.54 172.80 323,223 +0.45(+0.26%)
Feb 12, 2021 174.05 176.56 172.01 172.35 447,700 -3.31(-1.88%)
Feb 11, 2021 178.87 180.96 174.34 175.66 335,455 -1.12(-0.63%)
Feb 10, 2021 181.26 183.72 173.44 176.78 244,476 -3.20(-1.78%)
Feb 09, 2021 180.59 182.59 176.96 179.98 290,756 +0.01(+0.01%)
Feb 08, 2021 182.54 188.30 178.54 179.97 390,174 +0.50(+0.28%)
Feb 05, 2021 177.73 181.13 173.87 179.47 440,600 +4.10(+2.34%)
Feb 04, 2021 177.00 178.92 168.02 175.37 656,017 -1.12(-0.63%)
Feb 03, 2021 177.01 179.00 165.05 176.49 951,725 -1.17(-0.66%)
Feb 02, 2021 186.19 189.58 175.41 177.66 741,335 -4.35(-2.39%)
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.