Irhythm Technologies Inc (NQ: IRTC )

81.31 USD +4.07 (+5.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 77.69 82.62 77.20 81.31 1,045,261 +4.07(+5.27%)
May 13, 2021 76.20 79.52 75.32 77.24 667,833 +1.24(+1.63%)
May 12, 2021 74.26 77.08 73.98 76.00 545,383 -0.94(-1.22%)
May 11, 2021 74.05 79.75 72.73 76.94 424,385 -1.01(-1.30%)
May 10, 2021 78.54 80.86 76.72 77.95 534,948 -2.05(-2.56%)
May 07, 2021 75.00 83.72 72.28 80.00 1,260,350 +5.08(+6.78%)
May 06, 2021 74.19 75.43 70.56 74.92 540,264 +0.10(+0.13%)
May 05, 2021 72.67 77.43 72.16 74.82 738,158 +2.71(+3.76%)
May 04, 2021 74.81 74.81 70.35 72.11 694,419 -3.02(-4.02%)
May 03, 2021 78.07 78.97 74.68 75.13 462,458 -2.73(-3.51%)
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 79.01 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%)
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.