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 (%)
Nov 29, 2002 3.249 3.476 3.244 3.244 165,150 -0.03(-0.95%)
Nov 27, 2002 3.111 3.333 3.111 3.276 476,100 +0.11(+3.51%)
Nov 26, 2002 3.396 3.400 3.129 3.164 558,450 -0.15(-4.43%)
Nov 25, 2002 3.178 3.449 3.111 3.311 455,400 +0.11(+3.47%)
Nov 22, 2002 3.178 3.200 3.093 3.200 421,200 +0.04(+1.41%)
Nov 21, 2002 3.067 3.156 3.027 3.156 476,550 +0.09(+3.05%)
Nov 20, 2002 3.102 3.178 3.004 3.062 477,000 +0.04(+1.17%)
Nov 19, 2002 3.067 3.111 2.987 3.027 113,850 +0.03(+0.89%)
Nov 18, 2002 3.066 3.133 3.000 3.000 157,500 -0.07(-2.32%)
Nov 15, 2002 2.982 3.112 2.978 3.071 334,350 -0.04(-1.14%)
Nov 14, 2002 3.004 3.111 2.933 3.107 331,650 +0.17(+5.91%)
Nov 13, 2002 3.111 3.222 2.858 2.933 1,332,900 -0.03(-1.12%)
Nov 12, 2002 2.836 3.009 2.720 2.967 322,650 +0.12(+4.13%)
Nov 11, 2002 2.987 3.044 2.809 2.849 243,450 -0.05(-1.69%)
Nov 08, 2002 2.911 2.969 2.684 2.898 1,346,400 +0.02(+0.62%)
Nov 07, 2002 2.889 2.942 2.862 2.880 335,700 -0.08(-2.70%)
Nov 06, 2002 2.978 3.022 2.863 2.960 436,050 -0.02(-0.60%)
Nov 05, 2002 3.093 3.093 2.933 2.978 241,650 +0.00(+0.00%)
Nov 04, 2002 2.991 3.084 2.969 2.978 310,950 -0.01(-0.30%)
Nov 01, 2002 2.893 2.987 2.791 2.987 175,050 +0.01(+0.30%)
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%)
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.