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

Insulet Corp (NQ: PODD )

174.43 +1.01 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2009 12.32 12.51 12.14 12.26 368,244 -0.06(-0.49%)
Nov 27, 2009 12.20 12.53 11.95 12.32 117,591 +0.02(+0.16%)
Nov 25, 2009 12.87 12.90 12.29 12.30 155,255 -0.51(-3.98%)
Nov 24, 2009 12.54 12.85 12.27 12.81 193,337 +0.25(+1.99%)
Nov 23, 2009 12.55 13.29 12.38 12.56 531,491 +0.21(+1.70%)
Nov 20, 2009 11.99 12.57 11.94 12.35 291,908 +0.36(+3.00%)
Nov 19, 2009 11.80 12.25 11.53 11.99 348,327 +0.14(+1.18%)
Nov 18, 2009 11.92 12.40 11.80 11.85 260,947 -0.06(-0.50%)
Nov 17, 2009 11.96 12.05 11.84 11.91 160,455 -0.17(-1.41%)
Nov 16, 2009 11.96 12.28 11.83 12.08 471,198 +0.32(+2.72%)
Nov 13, 2009 11.76 11.97 11.51 11.76 220,928 +0.00(+0.00%)
Nov 12, 2009 11.88 12.00 11.69 11.76 268,403 -0.12(-1.01%)
Nov 11, 2009 11.95 12.09 11.78 11.88 141,149 +0.07(+0.59%)
Nov 10, 2009 12.01 12.06 11.60 11.81 347,511 -0.20(-1.67%)
Nov 09, 2009 12.29 12.47 11.80 12.01 476,273 -0.05(-0.41%)
Nov 06, 2009 11.88 12.45 11.88 12.06 256,128 +0.02(+0.17%)
Nov 05, 2009 11.91 12.14 11.80 12.04 337,421 +0.27(+2.29%)
Nov 04, 2009 11.91 12.30 11.68 11.77 633,063 -0.13(-1.09%)
Nov 03, 2009 11.68 12.00 11.55 11.90 500,865 +0.04(+0.34%)
Nov 02, 2009 11.25 12.20 11.00 11.86 880,736 +0.76(+6.85%)
Oct 30, 2009 10.25 11.33 10.25 11.10 3,961,314 +0.79(+7.66%)
Oct 29, 2009 9.820 10.40 9.230 10.31 1,085,568 -0.66(-6.02%)
Oct 28, 2009 10.66 11.02 10.55 10.97 380,896 +0.31(+2.91%)
Oct 27, 2009 9.700 11.15 9.600 10.66 1,695,961 +1.68(+18.71%)
Oct 26, 2009 9.500 9.700 8.800 8.980 220,777 -0.48(-5.07%)
Oct 23, 2009 9.990 10.70 9.360 9.460 310,109 -1.01(-9.65%)
Oct 22, 2009 9.820 10.70 9.500 10.47 269,705 +0.69(+7.03%)
Oct 21, 2009 9.850 10.44 9.730 9.783 174,530 -0.06(-0.58%)
Oct 20, 2009 9.830 10.59 9.750 9.840 231,875 -0.75(-7.08%)
Oct 19, 2009 10.82 10.82 10.42 10.59 96,604 -0.14(-1.30%)
Oct 16, 2009 10.84 11.01 10.71 10.73 148,783 -0.21(-1.92%)
Oct 15, 2009 11.05 11.05 10.76 10.94 136,023 -0.19(-1.71%)
Oct 14, 2009 11.15 11.25 10.93 11.13 209,318 +0.12(+1.09%)
Oct 13, 2009 10.87 11.03 10.45 11.01 344,903 +0.15(+1.38%)
Oct 12, 2009 10.88 10.99 10.73 10.86 103,826 +0.06(+0.56%)
Oct 09, 2009 10.39 11.28 10.29 10.80 212,994 +0.35(+3.35%)
Oct 08, 2009 10.51 10.72 10.32 10.45 176,576 +0.01(+0.10%)
Oct 07, 2009 10.40 10.55 10.36 10.44 122,609 -0.05(-0.48%)
Oct 06, 2009 10.35 10.86 10.15 10.49 138,580 +0.23(+2.24%)
Oct 05, 2009 10.43 10.45 10.13 10.26 134,190 -0.01(-0.10%)
Oct 02, 2009 10.25 10.55 10.12 10.27 103,877 -0.10(-0.96%)
Oct 01, 2009 11.10 11.29 10.30 10.37 318,821 -0.86(-7.66%)
Sep 30, 2009 11.21 11.52 10.67 11.23 325,504 +0.06(+0.54%)
Sep 29, 2009 11.50 11.73 11.08 11.17 431,734 +0.37(+3.43%)
Sep 28, 2009 10.38 10.96 10.35 10.80 229,724 +0.52(+5.06%)
Sep 25, 2009 10.58 10.68 10.17 10.28 108,651 -0.30(-2.84%)
Sep 24, 2009 10.89 11.14 10.38 10.58 251,666 -0.28(-2.58%)
Sep 23, 2009 11.05 11.18 10.76 10.86 428,720 -0.13(-1.18%)
Sep 22, 2009 10.87 11.31 10.71 10.99 614,594 +0.19(+1.76%)
Sep 21, 2009 10.60 10.88 10.50 10.80 278,337 +0.12(+1.12%)
Sep 18, 2009 11.24 11.32 10.65 10.68 538,399 -0.55(-4.90%)
Sep 17, 2009 11.18 11.34 11.00 11.23 568,075 +0.13(+1.17%)
Sep 16, 2009 11.05 11.18 10.91 11.10 433,079 +0.06(+0.54%)
Sep 15, 2009 11.01 11.15 10.94 11.04 192,612 -0.05(-0.45%)
Sep 14, 2009 11.08 11.46 10.98 11.09 477,162 -0.16(-1.42%)
Sep 11, 2009 10.96 11.58 10.77 11.25 1,148,486 +0.44(+4.07%)
Sep 10, 2009 9.880 10.93 9.770 10.81 434,026 +0.93(+9.41%)
Sep 09, 2009 9.580 10.00 9.350 9.880 328,480 +0.38(+4.00%)
Sep 08, 2009 9.600 9.600 9.310 9.500 90,156 -0.04(-0.42%)
Sep 04, 2009 9.450 9.580 9.210 9.540 110,750 +0.08(+0.85%)
Sep 03, 2009 9.300 9.500 9.170 9.460 82,293 +0.19(+2.05%)
Sep 02, 2009 9.220 9.420 8.980 9.270 94,246 -0.01(-0.11%)
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.