Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Insulet Corp (NQ: PODD )

166.19 +2.02 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 7.070 7.300 6.850 7.230 972,348 +0.17(+2.41%)
May 28, 2009 7.100 7.220 6.720 7.060 217,851 +0.06(+0.86%)
May 27, 2009 7.180 7.340 6.880 7.000 162,868 -0.17(-2.37%)
May 26, 2009 6.620 7.360 6.620 7.170 364,136 +0.52(+7.82%)
May 22, 2009 7.140 7.290 6.540 6.650 146,700 -0.45(-6.34%)
May 21, 2009 7.490 7.680 6.940 7.100 207,149 -0.50(-6.58%)
May 20, 2009 7.380 7.790 7.330 7.600 183,663 +0.28(+3.83%)
May 19, 2009 7.260 7.370 7.010 7.320 95,510 +0.05(+0.69%)
May 18, 2009 6.850 7.290 6.830 7.270 214,189 +0.52(+7.70%)
May 15, 2009 6.660 7.120 6.630 6.750 388,877 -0.02(-0.30%)
May 14, 2009 6.750 6.970 6.290 6.770 331,523 +0.09(+1.35%)
May 13, 2009 6.990 7.230 6.500 6.680 198,624 -0.48(-6.70%)
May 12, 2009 7.060 7.230 6.890 7.160 262,408 +0.15(+2.14%)
May 11, 2009 6.940 7.090 6.720 7.010 435,348 +0.10(+1.45%)
May 08, 2009 5.830 7.140 5.830 6.910 638,072 +1.21(+21.23%)
May 07, 2009 6.080 6.230 5.450 5.700 213,485 -0.26(-4.36%)
May 06, 2009 6.130 6.280 5.830 5.960 228,563 -0.09(-1.49%)
May 05, 2009 6.210 6.300 5.880 6.050 363,515 +0.05(+0.83%)
May 04, 2009 5.780 6.000 5.620 6.000 395,861 +0.29(+5.08%)
May 01, 2009 5.750 5.950 5.620 5.710 362,913 -0.04(-0.70%)
Apr 30, 2009 5.940 6.070 5.600 5.750 335,597 -0.05(-0.86%)
Apr 29, 2009 5.430 6.060 5.360 5.800 302,691 +0.44(+8.21%)
Apr 28, 2009 5.180 5.690 5.010 5.360 327,673 +0.11(+2.10%)
Apr 27, 2009 5.280 5.479 4.960 5.250 265,947 -0.14(-2.60%)
Apr 24, 2009 4.900 5.500 4.900 5.390 186,613 +0.53(+10.91%)
Apr 23, 2009 5.120 5.120 4.640 4.860 234,376 -0.25(-4.89%)
Apr 22, 2009 5.190 5.510 4.980 5.110 158,284 -0.19(-3.58%)
Apr 21, 2009 4.590 5.480 4.460 5.300 286,246 +0.67(+14.47%)
Apr 20, 2009 5.040 5.040 4.500 4.630 255,208 -0.49(-9.57%)
Apr 17, 2009 5.080 5.350 4.660 5.120 220,076 +0.06(+1.19%)
Apr 16, 2009 4.320 5.250 4.220 5.060 252,345 +0.80(+18.78%)
Apr 15, 2009 4.430 4.440 4.010 4.260 86,341 -0.24(-5.33%)
Apr 14, 2009 4.840 4.990 4.500 4.500 154,987 -0.44(-8.91%)
Apr 13, 2009 4.440 4.995 4.270 4.940 146,002 +0.62(+14.35%)
Apr 09, 2009 4.510 4.710 4.290 4.320 157,523 -0.03(-0.69%)
Apr 08, 2009 3.560 4.390 3.550 4.350 190,840 +0.80(+22.54%)
Apr 07, 2009 3.980 4.070 3.530 3.550 268,080 -0.46(-11.47%)
Apr 06, 2009 4.420 4.420 3.960 4.010 121,810 -0.49(-10.89%)
Apr 03, 2009 4.460 4.560 4.110 4.500 137,302 +0.03(+0.67%)
Apr 02, 2009 4.430 4.710 3.970 4.470 422,765 +0.23(+5.42%)
Apr 01, 2009 4.010 4.430 3.610 4.240 271,851 +0.14(+3.41%)
Mar 31, 2009 4.370 4.500 4.100 4.100 314,506 -0.20(-4.65%)
Mar 30, 2009 4.230 4.340 3.850 4.300 202,682 +0.25(+6.17%)
Mar 26, 2009 3.390 4.100 3.300 4.050 376,560 +0.72(+21.62%)
Mar 25, 2009 3.080 3.360 3.080 3.330 146,990 +0.29(+9.54%)
Mar 24, 2009 3.320 3.320 3.040 3.040 222,904 -0.36(-10.59%)
Mar 23, 2009 3.510 3.628 3.070 3.400 318,131 +0.41(+13.71%)
Mar 20, 2009 3.030 3.300 2.980 2.990 219,304 -0.01(-0.33%)
Mar 19, 2009 3.300 3.300 2.940 3.000 227,467 -0.28(-8.54%)
Mar 18, 2009 3.000 3.300 2.950 3.280 174,349 +0.27(+8.97%)
Mar 17, 2009 3.200 3.260 2.920 3.010 534,839 -0.14(-4.44%)
Mar 16, 2009 3.270 3.510 3.100 3.150 410,119 +0.01(+0.32%)
Mar 13, 2009 3.540 3.740 3.120 3.140 210,897 -0.40(-11.30%)
Mar 12, 2009 2.690 3.580 2.670 3.540 479,816 +0.87(+32.58%)
Mar 11, 2009 3.210 3.320 2.640 2.670 1,027,993 -0.53(-16.56%)
Mar 10, 2009 2.930 3.340 2.780 3.200 652,742 +0.34(+11.89%)
Mar 09, 2009 3.330 3.330 2.570 2.860 863,447 -0.50(-14.88%)
Mar 06, 2009 3.500 3.790 3.130 3.360 1,545,750 -1.75(-34.25%)
Mar 05, 2009 6.520 6.520 4.620 5.110 657,700 -1.51(-22.81%)
Mar 04, 2009 5.760 6.680 5.660 6.620 428,719 +1.21(+22.37%)
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.