Skip to main content

Irhythm Technologies Inc (NQ: IRTC )

98.97 +0.46 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 99.29 99.62 96.17 98.97 199,725 +0.46(+0.47%)
Jul 18, 2024 101.36 104.30 97.28 98.51 231,107 -2.68(-2.65%)
Jul 17, 2024 103.55 105.73 100.22 101.19 291,752 -3.77(-3.59%)
Jul 16, 2024 99.59 105.57 99.59 104.96 420,937 +6.36(+6.45%)
Jul 15, 2024 97.01 98.95 95.71 98.60 322,629 +2.41(+2.51%)
Jul 12, 2024 98.21 99.75 95.94 96.19 160,673 -1.10(-1.13%)
Jul 11, 2024 95.60 100.04 95.26 97.29 249,361 +2.49(+2.63%)
Jul 10, 2024 96.73 96.73 92.18 94.80 257,192 -0.57(-0.60%)
Jul 09, 2024 95.95 96.88 94.07 95.37 214,222 -0.53(-0.55%)
Jul 08, 2024 100.33 102.12 95.86 95.90 313,995 -3.61(-3.63%)
Jul 05, 2024 96.06 101.66 94.98 99.51 331,431 +2.75(+2.84%)
Jul 03, 2024 98.61 99.13 90.93 96.76 480,248 -1.85(-1.88%)
Jul 02, 2024 105.65 106.99 98.11 98.61 514,671 -7.84(-7.36%)
Jul 01, 2024 107.50 109.50 104.50 106.45 305,191 -1.19(-1.11%)
Jun 28, 2024 104.86 108.33 104.11 107.64 655,152 +3.26(+3.12%)
Jun 27, 2024 102.54 104.54 102.54 104.38 110,614 +1.53(+1.49%)
Jun 26, 2024 100.84 103.77 100.84 102.85 218,225 +1.19(+1.17%)
Jun 25, 2024 101.85 102.08 100.00 101.66 185,727 -0.18(-0.18%)
Jun 24, 2024 102.34 105.35 100.10 101.84 283,561 -1.18(-1.15%)
Jun 21, 2024 105.28 105.64 101.46 103.02 981,692 -2.35(-2.23%)
Jun 20, 2024 99.75 107.04 99.75 105.37 661,872 +7.21(+7.35%)
Jun 18, 2024 95.26 102.07 93.54 98.16 424,217 +2.41(+2.52%)
Jun 17, 2024 93.91 96.11 92.45 95.75 208,883 +1.42(+1.51%)
Jun 14, 2024 92.37 94.36 91.10 94.33 235,227 +1.53(+1.65%)
Jun 13, 2024 91.59 92.87 90.55 92.80 252,531 +0.30(+0.32%)
Jun 12, 2024 94.80 97.04 91.28 92.50 430,571 -0.21(-0.23%)
Jun 11, 2024 94.04 94.95 92.01 92.71 497,612 -2.42(-2.54%)
Jun 10, 2024 94.68 96.45 93.29 95.13 298,614 -0.53(-0.55%)
Jun 07, 2024 96.38 97.45 94.64 95.66 486,027 -2.19(-2.24%)
Jun 06, 2024 91.21 98.32 91.03 97.85 789,182 +7.34(+8.11%)
Jun 05, 2024 85.98 91.51 84.80 90.51 468,499 +5.33(+6.26%)
Jun 04, 2024 83.52 85.70 82.60 85.18 377,378 +1.11(+1.32%)
Jun 03, 2024 88.91 89.11 83.84 84.07 351,647 -4.14(-4.69%)
May 31, 2024 89.41 89.86 86.60 88.21 243,834 +0.08(+0.09%)
May 30, 2024 87.13 88.48 86.09 88.13 498,879 +1.38(+1.59%)
May 29, 2024 86.35 87.42 85.09 86.75 264,185 -1.02(-1.16%)
May 28, 2024 90.12 90.32 86.96 87.77 281,669 -1.17(-1.32%)
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%)
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.