Indicators

Intuitive Surgical (NQ: ISRG )

380.37 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	178.44	181.35	178.44	179.98	1,440,822	+2.07(+1.16%)
Sep 27, 2019	182.36	183.00	177.12	177.91	1,449,000	-3.19(-1.76%)
Sep 26, 2019	181.67	182.48	178.85	181.10	1,953,999	-0.57(-0.32%)
Sep 25, 2019	180.01	181.81	177.57	181.67	2,386,950	+1.18(+0.66%)
Sep 24, 2019	177.33	182.08	176.03	180.49	3,743,664	+4.50(+2.56%)
Sep 23, 2019	176.49	178.12	175.47	175.99	1,503,231	-1.07(-0.60%)
Sep 20, 2019	175.68	178.96	175.33	177.05	2,099,400	+0.57(+0.32%)
Sep 19, 2019	176.45	179.33	176.08	176.48	1,368,957	-0.44(-0.25%)
Sep 18, 2019	176.10	177.06	174.51	176.92	1,716,219	+0.20(+0.11%)
Sep 17, 2019	175.00	177.49	173.75	176.72	1,856,580	+2.18(+1.25%)
Sep 16, 2019	172.93	174.79	171.35	174.55	1,266,030	+0.14(+0.08%)
Sep 13, 2019	174.55	175.66	173.11	174.41	1,150,500	+0.03(+0.02%)
Sep 12, 2019	174.54	175.99	173.75	174.37	1,847,268	+0.10(+0.06%)
Sep 11, 2019	168.18	175.00	167.43	174.27	2,963,961	+6.84(+4.09%)
Sep 10, 2019	165.00	167.60	162.67	167.43	2,410,440	+1.87(+1.13%)
Sep 09, 2019	168.03	168.67	165.31	165.56	1,586,154	-2.86(-1.70%)
Sep 06, 2019	169.82	170.05	167.33	168.42	1,875,600	-0.97(-0.57%)
Sep 05, 2019	167.23	171.00	166.33	169.39	1,878,060	+3.98(+2.41%)
Sep 04, 2019	165.78	166.35	163.11	165.41	1,452,063	+0.76(+0.46%)

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.