Skip to main content

Irhythm Technologies Inc (NQ: IRTC )

116.96 +1.20 (+1.04%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 108.43 109.98 106.94 107.04 209,995 -1.80(-1.65%)
Dec 28, 2023 108.56 110.48 107.14 108.84 139,313 -0.17(-0.16%)
Dec 27, 2023 107.57 109.15 106.04 109.01 253,304 +2.18(+2.04%)
Dec 26, 2023 107.48 107.48 105.83 106.83 228,446 -0.25(-0.23%)
Dec 22, 2023 107.69 108.72 106.33 107.08 237,399 +0.23(+0.22%)
Dec 21, 2023 106.77 108.73 106.23 106.85 306,842 +1.37(+1.30%)
Dec 20, 2023 104.63 108.27 104.49 105.48 746,138 +0.63(+0.60%)
Dec 19, 2023 102.41 105.17 100.55 104.85 341,996 +4.16(+4.13%)
Dec 18, 2023 101.60 101.70 99.66 100.69 279,081 -0.32(-0.32%)
Dec 15, 2023 103.41 104.25 99.47 101.01 777,813 -1.61(-1.57%)
Dec 14, 2023 99.07 105.88 96.85 102.62 693,281 +5.92(+6.12%)
Dec 13, 2023 93.29 99.21 92.65 96.70 305,165 +3.41(+3.66%)
Dec 12, 2023 90.11 94.65 89.77 93.29 357,648 +4.19(+4.70%)
Dec 11, 2023 90.51 90.63 87.62 89.10 302,827 -0.06(-0.07%)
Dec 08, 2023 86.38 89.58 85.43 89.16 339,948 +2.29(+2.64%)
Dec 07, 2023 85.10 87.80 84.72 86.87 269,706 +1.92(+2.26%)
Dec 06, 2023 86.50 87.65 84.84 84.95 190,147 -0.65(-0.76%)
Dec 05, 2023 88.82 89.12 84.55 85.60 367,134 -4.35(-4.84%)
Dec 04, 2023 88.68 90.88 88.19 89.95 363,440 +0.75(+0.84%)
Dec 01, 2023 84.88 89.70 84.40 89.20 395,519 +3.92(+4.60%)
Nov 30, 2023 88.12 88.99 84.41 85.28 547,626 -2.16(-2.47%)
Nov 29, 2023 86.39 88.81 86.00 87.44 263,627 +2.03(+2.38%)
Nov 28, 2023 87.68 89.46 84.84 85.41 193,592 -2.88(-3.26%)
Nov 27, 2023 85.67 89.56 83.04 88.29 536,605 +1.54(+1.78%)
Nov 24, 2023 86.53 87.80 85.31 86.75 117,377 -0.07(-0.08%)
Nov 22, 2023 84.52 87.24 84.23 86.82 270,804 +3.57(+4.29%)
Nov 21, 2023 82.46 83.63 81.34 83.25 272,563 -0.34(-0.41%)
Nov 20, 2023 81.66 85.50 80.95 83.59 440,459 +2.13(+2.61%)
Nov 17, 2023 81.76 82.72 78.85 81.46 298,922 +0.46(+0.57%)
Nov 16, 2023 82.00 82.98 80.52 81.00 342,454 -0.60(-0.74%)
Nov 15, 2023 80.30 82.66 80.17 81.60 296,919 +1.26(+1.57%)
Nov 14, 2023 78.42 81.06 78.33 80.34 321,222 +5.01(+6.65%)
Nov 13, 2023 72.94 76.92 71.58 75.33 542,931 +2.90(+4.00%)
Nov 10, 2023 72.55 73.27 70.24 72.43 497,033 -0.22(-0.30%)
Nov 09, 2023 77.00 77.00 72.30 72.65 651,473 -4.33(-5.62%)
Nov 08, 2023 82.28 82.28 76.71 76.98 401,068 -5.52(-6.69%)
Nov 07, 2023 80.71 83.28 80.44 82.50 297,895 +1.52(+1.88%)
Nov 06, 2023 83.05 83.93 80.55 80.98 344,412 -2.30(-2.76%)
Nov 03, 2023 78.55 85.00 78.55 83.28 908,326 +4.12(+5.20%)
Nov 02, 2023 79.61 84.29 78.60 79.16 654,791 +0.24(+0.30%)
Nov 01, 2023 78.16 79.31 77.45 78.92 223,834 +0.40(+0.51%)
Oct 31, 2023 77.50 79.15 77.20 78.52 232,861 +1.70(+2.21%)
Oct 30, 2023 79.88 79.88 75.99 76.82 380,518 -1.37(-1.75%)
Oct 27, 2023 74.24 78.26 74.24 78.19 569,174 +5.04(+6.89%)
Oct 26, 2023 75.19 75.51 72.42 73.15 260,372 -2.29(-3.04%)
Oct 25, 2023 79.22 79.81 75.24 75.44 375,330 -4.84(-6.03%)
Oct 24, 2023 80.83 82.08 78.97 80.28 428,029 -0.08(-0.10%)
Oct 23, 2023 81.72 82.33 80.23 80.36 335,073 -1.81(-2.20%)
Oct 20, 2023 81.72 84.02 79.19 82.17 463,057 +0.22(+0.27%)
Oct 19, 2023 83.57 83.70 80.79 81.95 320,355 -1.89(-2.25%)
Oct 18, 2023 84.37 86.63 83.73 83.84 210,142 -1.06(-1.25%)
Oct 17, 2023 82.91 86.65 82.91 84.90 244,305 +0.54(+0.64%)
Oct 16, 2023 84.64 85.25 82.61 84.36 333,174 +0.86(+1.03%)
Oct 13, 2023 79.74 83.81 79.61 83.50 321,008 +2.69(+3.33%)
Oct 12, 2023 83.02 83.02 79.36 80.81 337,048 -3.07(-3.66%)
Oct 11, 2023 85.75 86.75 82.26 83.88 355,794 -2.87(-3.31%)
Oct 10, 2023 83.00 88.17 82.86 86.75 259,996 +3.89(+4.69%)
Oct 09, 2023 82.89 84.35 80.82 82.86 176,525 -1.01(-1.20%)
Oct 06, 2023 82.07 84.09 81.59 83.87 231,644 +0.09(+0.11%)
Oct 05, 2023 86.68 87.61 81.81 83.78 317,062 -2.35(-2.73%)
Oct 04, 2023 88.90 89.22 83.87 86.13 358,514 -2.15(-2.44%)
Oct 03, 2023 91.25 91.32 88.16 88.28 479,638 -3.82(-4.15%)
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.