Skip to main content

Intuitive Surgical (NQ: ISRG )

503.84 -9.93 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 2.951 2.978 2.889 2.978 259,141 +0.07(+2.46%)
Oct 30, 2002 2.956 2.956 2.800 2.906 337,968 -0.04(-1.22%)
Oct 29, 2002 3.022 3.066 2.849 2.942 479,700 -0.13(-4.20%)
Oct 28, 2002 3.156 3.200 3.049 3.071 358,200 -0.08(-2.68%)
Oct 25, 2002 3.498 3.591 3.018 3.156 554,809 -0.34(-9.78%)
Oct 24, 2002 3.613 3.693 3.489 3.498 165,600 -0.12(-3.20%)
Oct 23, 2002 3.427 3.684 3.369 3.613 230,850 +0.17(+5.04%)
Oct 22, 2002 3.458 3.511 3.333 3.440 208,350 +0.00(+0.01%)
Oct 21, 2002 3.360 3.422 3.231 3.440 180,900 +0.03(+0.77%)
Oct 18, 2002 3.338 3.467 3.289 3.413 223,650 +0.10(+2.95%)
Oct 17, 2002 3.240 3.356 3.053 3.316 202,950 +0.05(+1.64%)
Oct 16, 2002 3.404 3.404 3.240 3.262 151,650 -0.12(-3.55%)
Oct 15, 2002 3.273 3.382 3.218 3.382 214,200 +0.14(+4.25%)
Oct 14, 2002 3.209 3.387 3.178 3.244 151,200 -0.08(-2.54%)
Oct 11, 2002 2.622 3.333 2.578 3.329 424,350 +0.67(+25.25%)
Oct 10, 2002 3.089 3.111 2.578 2.658 383,121 -0.39(-12.83%)
Oct 09, 2002 3.191 3.236 3.049 3.049 263,700 -0.23(-7.05%)
Oct 08, 2002 3.222 3.311 3.138 3.280 142,200 +0.02(+0.70%)
Oct 07, 2002 3.324 3.324 3.214 3.257 83,250 +0.01(+0.26%)
Oct 04, 2002 3.324 3.333 3.173 3.249 101,700 -0.07(-2.01%)
Oct 03, 2002 3.400 3.440 3.315 3.316 140,850 -0.05(-1.58%)
Oct 02, 2002 3.320 3.511 3.196 3.369 464,400 +0.04(+1.07%)
Oct 01, 2002 3.467 3.467 3.329 3.333 30,780,000 -0.22(-6.13%)
Sep 30, 2002 3.200 3.551 3.111 3.551 409,981 +0.20(+6.11%)
Sep 27, 2002 3.400 3.551 3.338 3.347 131,400 -0.16(-4.68%)
Sep 26, 2002 3.431 3.533 3.311 3.511 146,700 +0.12(+3.47%)
Sep 25, 2002 3.267 3.400 3.267 3.393 140,850 +0.06(+1.80%)
Sep 24, 2002 3.311 3.378 3.311 3.333 103,500 -0.02(-0.66%)
Sep 23, 2002 3.369 3.400 3.307 3.356 299,250 -0.04(-1.05%)
Sep 20, 2002 3.467 3.493 3.333 3.391 491,400 -0.16(-4.63%)
Sep 19, 2002 3.480 3.556 3.356 3.556 363,082 +0.07(+1.91%)
Sep 18, 2002 3.458 3.489 3.373 3.489 111,150 +0.03(+0.90%)
Sep 17, 2002 3.466 3.556 3.422 3.458 115,200 -0.01(-0.26%)
Sep 16, 2002 3.516 3.622 3.422 3.467 139,050 -0.13(-3.70%)
Sep 13, 2002 3.453 3.622 3.258 3.600 167,400 +0.14(+3.98%)
Sep 12, 2002 3.347 3.462 3.289 3.462 11,160,000 +0.12(+3.45%)
Sep 11, 2002 3.418 3.418 3.333 3.347 319,950 -0.03(-0.92%)
Sep 10, 2002 3.333 3.400 3.311 3.378 115,200 +0.00(+0.00%)
Sep 09, 2002 3.378 3.489 3.311 3.378 73,503 -0.01(-0.39%)
Sep 06, 2002 3.400 3.524 3.333 3.391 247,050 +0.04(+1.19%)
Sep 05, 2002 3.408 3.493 3.222 3.351 154,800 -0.09(-2.71%)
Sep 04, 2002 3.204 3.444 3.169 3.444 15,615,000 +0.16(+4.73%)
Sep 03, 2002 3.200 3.373 3.133 3.289 318,892 +0.01(+0.27%)
Aug 30, 2002 3.422 3.520 3.231 3.280 215,923 -0.13(-3.78%)
Aug 29, 2002 3.328 3.422 3.236 3.409 67,486 +0.14(+4.35%)
Aug 28, 2002 3.422 3.440 3.222 3.267 102,150 -0.16(-4.55%)
Aug 27, 2002 3.720 3.760 3.258 3.422 351,900 -0.27(-7.34%)
Aug 26, 2002 3.689 3.711 3.560 3.693 517,500 +0.13(+3.75%)
Aug 23, 2002 3.400 3.667 3.227 3.560 387,720 +0.24(+7.37%)
Aug 22, 2002 3.489 3.556 3.311 3.316 223,785 -0.16(-4.49%)
Aug 21, 2002 3.338 3.484 3.333 3.472 220,050 +0.13(+4.01%)
Aug 20, 2002 3.467 3.467 3.338 3.338 174,150 -0.19(-5.42%)
Aug 16, 2002 3.338 3.569 3.333 3.529 378,450 +0.20(+5.87%)
Aug 15, 2002 3.378 3.422 3.311 3.333 354,600 -0.13(-3.85%)
Aug 14, 2002 3.333 3.476 3.244 3.467 495,000 +0.13(+4.00%)
Aug 13, 2002 3.449 3.449 3.333 3.333 235,800 -0.14(-4.09%)
Aug 12, 2002 3.462 3.542 3.378 3.476 99,900 -0.04(-1.26%)
Aug 07, 2002 3.569 3.569 3.356 3.520 327,843 -0.03(-0.88%)
Aug 06, 2002 3.329 3.551 3.267 3.551 746,550 +0.22(+6.53%)
Aug 05, 2002 3.360 3.378 3.156 3.333 53,955,000 -0.01(-0.27%)
Aug 02, 2002 3.116 3.440 3.111 3.342 877,500 +0.13(+4.17%)
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.