Irhythm Technologies Inc (NQ: IRTC )

88.94 +0.90 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 88.10 90.36 87.02 88.94 279,641 +0.90(+1.02%)
May 23, 2024 91.07 91.07 86.40 88.04 509,443 -2.55(-2.81%)
May 22, 2024 91.09 91.78 89.98 90.59 314,502 -0.91(-0.99%)
May 21, 2024 92.39 93.29 91.30 91.50 257,710 -1.11(-1.20%)
May 20, 2024 94.33 94.97 90.89 92.61 371,580 -2.22(-2.34%)
May 17, 2024 98.88 98.88 90.64 94.83 830,766 -3.87(-3.92%)
May 16, 2024 100.72 101.56 98.59 98.70 179,687 -1.89(-1.88%)
May 15, 2024 101.51 101.65 99.00 100.59 250,847 +1.18(+1.19%)
May 14, 2024 100.18 100.77 98.30 99.41 423,939 +0.54(+0.55%)
May 13, 2024 100.26 101.54 97.77 98.87 260,639 -0.14(-0.14%)
May 10, 2024 100.83 101.79 96.31 99.01 376,591 -0.87(-0.87%)
May 09, 2024 98.39 101.12 98.39 99.88 267,096 +1.12(+1.13%)
May 08, 2024 105.34 105.34 98.53 98.76 601,029 -7.46(-7.02%)
May 07, 2024 106.55 106.98 104.18 106.22 488,051 -0.61(-0.57%)
May 06, 2024 102.84 107.85 102.80 106.83 565,740 +4.15(+4.04%)
May 03, 2024 108.91 113.00 102.55 102.68 887,487 -8.20(-7.40%)
May 02, 2024 112.22 112.22 108.56 110.88 587,937 -0.86(-0.77%)
May 01, 2024 110.02 113.20 108.78 111.74 491,758 +2.16(+1.97%)
Apr 30, 2024 107.35 110.15 107.35 109.58 286,428 +0.94(+0.87%)
Apr 29, 2024 112.30 112.58 108.27 108.64 358,662 -3.27(-2.92%)
Apr 26, 2024 110.98 112.74 109.49 111.91 427,515 +0.64(+0.58%)
Apr 25, 2024 114.42 114.42 110.93 111.27 412,846 -5.16(-4.43%)
Apr 24, 2024 116.52 118.43 115.22 116.43 330,725 +0.09(+0.08%)
Apr 23, 2024 114.47 116.42 112.83 116.34 203,258 +2.72(+2.39%)
Apr 22, 2024 112.51 114.44 110.80 113.62 301,248 +1.53(+1.36%)
Apr 19, 2024 111.55 114.63 110.39 112.09 264,422 -0.03(-0.03%)
Apr 18, 2024 111.95 114.47 109.86 112.12 261,500 +0.63(+0.57%)
Apr 17, 2024 110.41 113.04 108.84 111.49 260,450 +1.64(+1.49%)
Apr 16, 2024 108.70 110.41 108.00 109.85 179,413 +0.37(+0.34%)
Apr 15, 2024 112.88 113.96 108.70 109.48 338,194 -3.64(-3.22%)
Apr 12, 2024 114.25 114.33 110.76 113.12 209,414 -1.72(-1.50%)
Apr 11, 2024 115.92 116.56 113.20 114.84 225,591 +0.10(+0.09%)
Apr 10, 2024 109.14 114.94 109.14 114.74 495,573 +1.55(+1.37%)
Apr 09, 2024 113.71 115.57 112.37 113.19 235,306 +0.15(+0.13%)
Apr 08, 2024 112.80 114.53 110.00 113.04 244,876 +1.28(+1.15%)
Apr 05, 2024 106.74 112.78 106.58 111.76 892,508 +4.45(+4.15%)
Apr 04, 2024 109.28 111.42 106.20 107.31 887,983 -0.19(-0.18%)
Apr 03, 2024 107.93 110.23 106.57 107.50 1,008,823 -1.75(-1.60%)
Apr 02, 2024 112.99 112.99 107.36 109.25 919,923 -6.30(-5.45%)
Apr 01, 2024 115.72 116.33 113.58 115.55 290,872 -0.45(-0.39%)
Mar 28, 2024 115.39 118.04 113.27 116.00 419,331 +0.24(+0.21%)
Mar 27, 2024 116.09 117.56 114.75 115.76 406,880 +0.76(+0.66%)
Mar 26, 2024 114.49 116.32 111.76 115.00 607,391 +2.36(+2.10%)
Mar 25, 2024 109.20 112.98 108.89 112.64 618,349 +4.31(+3.98%)
Mar 22, 2024 109.49 109.49 107.71 108.33 132,314 -1.16(-1.06%)
Mar 21, 2024 105.97 110.47 105.97 109.49 490,217 +3.99(+3.78%)
Mar 20, 2024 104.26 106.56 102.84 105.50 336,761 +1.25(+1.20%)
Mar 19, 2024 102.13 105.16 101.01 104.25 413,845 +1.96(+1.92%)
Mar 18, 2024 102.78 105.14 101.29 102.29 425,598 +0.20(+0.20%)
Mar 15, 2024 104.28 104.34 101.03 102.09 681,512 -2.87(-2.73%)
Mar 14, 2024 104.95 105.67 102.72 104.96 311,739 +0.20(+0.19%)
Mar 13, 2024 105.17 106.52 103.71 104.76 170,714 -1.12(-1.06%)
Mar 12, 2024 106.66 107.20 103.37 105.88 483,982 -1.40(-1.30%)
Mar 11, 2024 110.73 110.82 106.88 107.28 376,348 -4.38(-3.92%)
Mar 08, 2024 112.00 114.70 109.41 111.66 762,837 -0.34(-0.30%)
Mar 07, 2024 108.94 112.56 107.83 112.00 629,316 +3.92(+3.63%)
Mar 06, 2024 108.31 109.15 106.86 108.08 647,561 +0.65(+0.61%)
Mar 05, 2024 108.01 108.88 105.80 107.43 2,352,753 -1.62(-1.49%)
Mar 04, 2024 113.36 115.00 108.01 109.05 1,378,496 -11.47(-9.52%)
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.