Skip to main content

Irhythm Technologies Inc (NQ: IRTC )

115.56 -0.20 (-0.17%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 124.00 128.13 121.50 127.51 335,378 +2.72(+2.18%)
May 05, 2023 130.00 130.00 121.00 124.79 749,565 -9.25(-6.90%)
May 04, 2023 132.05 134.44 130.37 134.04 387,370 +1.02(+0.77%)
May 03, 2023 130.92 133.72 130.88 133.02 294,564 +2.67(+2.05%)
May 02, 2023 132.56 133.23 127.10 130.35 285,992 -2.70(-2.03%)
May 01, 2023 130.57 133.44 130.03 133.05 245,899 +1.65(+1.26%)
Apr 28, 2023 134.25 135.80 131.29 131.40 261,712 -3.50(-2.59%)
Apr 27, 2023 135.40 135.71 129.22 134.90 300,602 -0.50(-0.37%)
Apr 26, 2023 134.78 137.11 133.69 135.40 182,168 +0.55(+0.41%)
Apr 25, 2023 138.45 138.64 134.16 134.85 172,826 -4.43(-3.18%)
Apr 24, 2023 140.00 140.00 137.78 139.28 176,945 -0.42(-0.30%)
Apr 21, 2023 137.95 140.23 136.07 139.70 294,795 +2.23(+1.62%)
Apr 20, 2023 135.58 138.03 134.24 137.47 201,142 +1.19(+0.87%)
Apr 19, 2023 131.41 136.55 131.41 136.28 284,885 +4.39(+3.33%)
Apr 18, 2023 134.23 134.23 130.44 131.89 239,887 -1.84(-1.38%)
Apr 17, 2023 131.38 134.32 130.73 133.73 247,236 +2.96(+2.26%)
Apr 14, 2023 133.33 133.34 129.41 130.77 213,583 -3.29(-2.45%)
Apr 13, 2023 133.02 135.37 130.96 134.06 368,009 +2.18(+1.65%)
Apr 12, 2023 134.25 135.38 131.65 131.88 373,388 -0.95(-0.72%)
Apr 11, 2023 129.20 135.71 129.20 132.83 379,439 +3.50(+2.71%)
Apr 10, 2023 123.74 129.50 121.85 129.33 376,329 +4.73(+3.80%)
Apr 06, 2023 124.22 125.43 123.02 124.60 177,958 -0.08(-0.06%)
Apr 05, 2023 125.78 126.53 123.88 124.68 163,896 -1.12(-0.89%)
Apr 04, 2023 124.06 126.30 122.46 125.80 268,662 +2.57(+2.09%)
Apr 03, 2023 123.24 125.65 122.97 123.23 293,474 -0.80(-0.65%)
Mar 31, 2023 122.27 124.99 121.80 124.03 509,296 +2.25(+1.85%)
Mar 30, 2023 122.88 123.89 120.96 121.78 218,841 -0.22(-0.18%)
Mar 29, 2023 122.20 126.24 121.67 122.00 436,538 +0.86(+0.71%)
Mar 28, 2023 120.73 123.10 120.27 121.14 238,120 +0.01(+0.01%)
Mar 27, 2023 122.56 123.89 119.82 121.13 190,560 -0.08(-0.07%)
Mar 24, 2023 118.64 121.55 117.56 121.21 261,659 +1.98(+1.66%)
Mar 23, 2023 118.96 122.50 117.92 119.23 319,662 +1.34(+1.14%)
Mar 22, 2023 118.77 121.20 117.22 117.89 316,384 -0.65(-0.55%)
Mar 21, 2023 116.60 119.76 115.90 118.54 298,089 +3.49(+3.03%)
Mar 20, 2023 113.29 115.24 112.67 115.05 188,358 +2.13(+1.89%)
Mar 17, 2023 115.42 115.50 111.78 112.92 385,057 -1.79(-1.56%)
Mar 16, 2023 109.00 114.75 108.30 114.71 320,551 +4.40(+3.99%)
Mar 15, 2023 106.53 111.50 105.70 110.31 317,423 +1.85(+1.71%)
Mar 14, 2023 114.22 115.11 106.18 108.46 592,178 -2.96(-2.66%)
Mar 13, 2023 106.00 113.68 103.29 111.42 657,360 +4.15(+3.87%)
Mar 10, 2023 113.98 113.98 105.08 107.27 728,180 -8.04(-6.97%)
Mar 09, 2023 119.00 121.29 114.67 115.31 624,049 -3.69(-3.10%)
Mar 08, 2023 116.98 119.30 115.15 119.00 354,393 +1.47(+1.25%)
Mar 07, 2023 117.61 119.64 116.28 117.53 433,046 +0.10(+0.09%)
Mar 06, 2023 118.61 119.10 116.13 117.43 423,986 -1.50(-1.26%)
Mar 03, 2023 118.63 119.23 114.22 118.93 583,489 +0.53(+0.45%)
Mar 02, 2023 115.88 118.95 115.88 118.40 205,949 +0.27(+0.23%)
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.