Skip to main content

Irhythm Technologies Inc (NQ: IRTC )

117.62 +1.86 (+1.61%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 118.10 121.75 116.13 120.52 243,423 +1.87(+1.58%)
Feb 29, 2024 119.61 124.11 118.53 118.65 447,869 +0.37(+0.31%)
Feb 28, 2024 117.83 119.13 112.26 118.28 407,063 -0.15(-0.13%)
Feb 27, 2024 107.00 118.50 107.00 118.43 516,141 +12.32(+11.61%)
Feb 26, 2024 104.53 106.71 103.35 106.11 360,333 +1.04(+0.99%)
Feb 23, 2024 110.00 110.97 104.01 105.07 1,150,857 -10.00(-8.69%)
Feb 22, 2024 111.92 116.56 111.10 115.07 413,653 +3.15(+2.81%)
Feb 21, 2024 111.08 113.56 110.06 111.92 227,069 -0.25(-0.22%)
Feb 20, 2024 113.05 114.11 110.73 112.17 395,955 -2.03(-1.78%)
Feb 16, 2024 116.48 117.30 114.11 114.20 213,211 -3.44(-2.92%)
Feb 15, 2024 115.25 119.59 115.25 117.64 252,325 +3.22(+2.81%)
Feb 14, 2024 113.94 115.52 111.08 114.42 364,697 +1.55(+1.37%)
Feb 13, 2024 114.28 116.49 112.42 112.87 363,985 -6.29(-5.28%)
Feb 12, 2024 121.16 122.31 119.16 119.16 327,235 -2.22(-1.83%)
Feb 09, 2024 122.00 122.22 120.10 121.38 246,517 +0.31(+0.26%)
Feb 08, 2024 119.50 121.32 118.90 121.07 200,208 +1.18(+0.98%)
Feb 07, 2024 118.78 121.00 117.55 119.89 249,607 +0.66(+0.55%)
Feb 06, 2024 117.20 119.56 115.25 119.23 350,384 +2.21(+1.89%)
Feb 05, 2024 118.53 118.83 116.75 117.02 228,155 -2.87(-2.39%)
Feb 02, 2024 121.84 121.84 117.90 119.89 290,780 -3.72(-3.01%)
Feb 01, 2024 120.54 123.87 119.88 123.61 260,953 +3.83(+3.20%)
Jan 31, 2024 117.90 121.95 117.45 119.78 352,612 +1.80(+1.53%)
Jan 30, 2024 120.49 120.49 117.27 117.98 236,286 -3.18(-2.62%)
Jan 29, 2024 117.46 121.31 117.43 121.16 240,391 +3.69(+3.14%)
Jan 26, 2024 119.09 119.09 116.07 117.47 306,205 -0.74(-0.63%)
Jan 25, 2024 119.43 119.96 116.11 118.21 270,768 +1.05(+0.90%)
Jan 24, 2024 118.50 118.74 115.86 117.16 260,024 +0.06(+0.05%)
Jan 23, 2024 116.43 117.70 114.61 117.10 354,064 +2.35(+2.05%)
Jan 22, 2024 110.47 114.86 109.25 114.75 284,344 +5.26(+4.80%)
Jan 19, 2024 111.03 111.03 108.70 109.49 285,559 -1.11(-1.00%)
Jan 18, 2024 111.00 111.63 109.09 110.60 257,540 +0.05(+0.05%)
Jan 17, 2024 107.79 110.60 107.53 110.55 367,882 +0.16(+0.14%)
Jan 16, 2024 108.68 111.23 108.09 110.39 373,276 +0.35(+0.32%)
Jan 12, 2024 110.71 111.57 108.11 110.04 306,577 +0.74(+0.68%)
Jan 11, 2024 112.31 112.50 108.42 109.30 257,705 -3.04(-2.71%)
Jan 10, 2024 111.60 114.05 110.94 112.34 261,891 +0.61(+0.55%)
Jan 09, 2024 111.20 112.84 109.17 111.73 465,570 -1.18(-1.05%)
Jan 08, 2024 107.00 118.65 107.00 112.91 624,711 +7.66(+7.28%)
Jan 05, 2024 98.64 106.03 98.32 105.25 306,442 +5.00(+4.99%)
Jan 04, 2024 101.18 106.35 100.01 100.25 267,654 -0.78(-0.77%)
Jan 03, 2024 99.82 101.77 97.50 101.03 407,339 -0.31(-0.31%)
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.