Irhythm Technologies Inc (NQ: IRTC )

51.15 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 52.37 52.43 50.59 51.15 258,784 -1.09(-2.09%)
Jul 28, 2021 50.58 52.75 50.58 52.24 282,300 +1.74(+3.45%)
Jul 27, 2021 49.97 50.93 49.50 50.50 302,620 +0.14(+0.28%)
Jul 26, 2021 50.09 50.37 48.71 50.36 522,021 +0.27(+0.54%)
Jul 23, 2021 51.51 51.93 49.01 50.09 268,710 -1.09(-2.13%)
Jul 22, 2021 52.76 53.20 50.53 51.18 397,853 -1.43(-2.72%)
Jul 21, 2021 52.70 53.28 51.75 52.61 224,141 +0.16(+0.31%)
Jul 20, 2021 52.26 53.49 52.25 52.45 353,503 +0.45(+0.87%)
Jul 19, 2021 52.47 53.00 49.76 52.00 432,372 -1.06(-2.00%)
Jul 16, 2021 53.91 54.92 52.97 53.06 379,298 -0.51(-0.95%)
Jul 15, 2021 53.97 54.87 53.12 53.57 607,457 -0.33(-0.61%)
Jul 14, 2021 59.00 60.20 53.56 53.90 1,008,380 -5.17(-8.75%)
Jul 13, 2021 59.50 59.96 57.57 59.07 396,619 -0.38(-0.64%)
Jul 12, 2021 61.51 61.71 58.50 59.45 660,451 -2.32(-3.76%)
Jul 09, 2021 62.31 63.00 61.50 61.77 263,187 -0.50(-0.80%)
Jul 08, 2021 59.51 63.48 59.05 62.27 367,996 +1.75(+2.89%)
Jul 07, 2021 62.96 63.37 60.25 60.52 531,499 -2.38(-3.78%)
Jul 06, 2021 63.71 63.78 62.11 62.90 243,892 -0.23(-0.36%)
Jul 02, 2021 63.83 63.99 62.24 63.13 300,200 -0.62(-0.97%)
Jul 01, 2021 66.25 67.28 63.16 63.75 435,411 -2.60(-3.92%)
Jun 30, 2021 65.36 66.68 63.99 66.35 410,735 +1.33(+2.05%)
Jun 29, 2021 65.65 66.15 64.11 65.02 309,415 -0.63(-0.96%)
Jun 28, 2021 67.49 68.63 65.09 65.65 347,502 -1.67(-2.48%)
Jun 25, 2021 66.80 68.48 65.04 67.32 592,095 +0.88(+1.32%)
Jun 24, 2021 63.97 67.29 63.89 66.44 542,610 +2.89(+4.55%)
Jun 23, 2021 63.21 64.10 62.79 63.55 578,267 -0.01(-0.02%)
Jun 22, 2021 63.24 63.79 62.23 63.56 322,883 +0.52(+0.82%)
Jun 21, 2021 64.47 64.91 62.06 63.04 393,275 -1.87(-2.88%)
Jun 18, 2021 63.23 68.74 63.23 64.91 1,738,545 +1.31(+2.06%)
Jun 17, 2021 63.25 64.62 62.53 63.60 463,488 +0.36(+0.57%)
Jun 16, 2021 62.85 64.10 61.80 63.24 413,494 +0.05(+0.08%)
Jun 15, 2021 63.41 64.47 62.60 63.19 498,281 -0.31(-0.49%)
Jun 14, 2021 64.07 65.48 63.47 63.50 443,016 -0.40(-0.63%)
Jun 11, 2021 64.48 65.32 63.90 63.90 423,137 +0.00(+0.00%)
Jun 10, 2021 61.12 64.38 61.00 63.90 1,369,320 +0.80(+1.27%)
Jun 09, 2021 64.58 65.35 63.08 63.10 606,504 -0.66(-1.04%)
Jun 08, 2021 64.74 65.35 62.67 63.76 582,795 -0.53(-0.82%)
Jun 07, 2021 62.45 64.88 61.95 64.29 663,219 +2.20(+3.54%)
Jun 04, 2021 62.33 63.05 61.16 62.09 793,723 +0.29(+0.47%)
Jun 03, 2021 62.55 63.79 60.77 61.80 1,307,486 -0.97(-1.55%)
Jun 02, 2021 62.00 64.75 59.64 62.77 3,599,816 -13.48(-17.68%)
Jun 01, 2021 75.54 77.32 75.28 76.25 475,617 +0.79(+1.05%)
May 28, 2021 74.14 78.00 74.14 75.46 347,489 +0.26(+0.35%)
May 27, 2021 74.52 75.21 73.80 75.20 555,011 +1.06(+1.43%)
May 26, 2021 73.64 74.85 72.85 74.14 477,562 +0.56(+0.76%)
May 25, 2021 74.50 76.18 73.52 73.58 413,526 -0.90(-1.21%)
May 24, 2021 74.86 76.61 74.02 74.48 289,022 +0.44(+0.59%)
May 21, 2021 77.16 77.16 72.77 74.04 523,924 -2.29(-3.00%)
May 20, 2021 75.18 76.51 73.86 76.33 283,662 +1.38(+1.84%)
May 19, 2021 73.34 75.22 72.81 74.95 330,508 -0.01(-0.01%)
May 18, 2021 73.79 77.61 73.78 74.96 566,270 +0.78(+1.05%)
May 17, 2021 79.25 80.44 72.16 74.18 730,817 -7.13(-8.77%)
May 14, 2021 77.69 82.62 77.20 81.31 1,045,261 +4.07(+5.27%)
May 13, 2021 76.20 79.52 75.32 77.24 667,833 +1.24(+1.63%)
May 12, 2021 74.26 77.08 73.98 76.00 545,383 -0.94(-1.22%)
May 11, 2021 74.05 79.75 72.73 76.94 424,385 -1.01(-1.30%)
May 10, 2021 78.54 80.86 76.72 77.95 534,948 -2.05(-2.56%)
May 07, 2021 75.00 83.72 72.28 80.00 1,260,350 +5.08(+6.78%)
May 06, 2021 74.19 75.43 70.56 74.92 540,264 +0.10(+0.13%)
May 05, 2021 72.67 77.43 72.16 74.82 738,158 +2.71(+3.76%)
May 04, 2021 74.81 74.81 70.35 72.11 694,419 -3.02(-4.02%)
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.