Breaking News Bar

Business News and Information

Irhythm Technologies Inc (NQ: IRTC )

250.57 USD +3.47 (+1.40%)
Official Closing Price Updated: 4:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 246.96 255.00 242.03 250.57 235,500 +3.47(+1.40%)
Jan 14, 2021 234.73 249.59 233.71 247.10 242,555 +11.57(+4.91%)
Jan 13, 2021 233.11 237.39 229.43 235.53 235,005 +2.48(+1.06%)
Jan 12, 2021 232.24 236.30 228.42 233.05 202,488 +0.90(+0.39%)
Jan 11, 2021 215.40 233.86 213.45 232.15 475,438 +17.26(+8.03%)
Jan 08, 2021 222.00 223.80 207.39 214.89 518,500 -5.12(-2.33%)
Jan 07, 2021 219.10 222.09 212.80 220.01 385,487 +1.53(+0.70%)
Jan 06, 2021 224.25 225.84 215.58 218.48 359,859 -5.69(-2.54%)
Jan 05, 2021 227.71 233.04 221.40 224.17 402,590 -3.80(-1.67%)
Jan 04, 2021 235.21 236.74 222.16 227.97 302,016 -9.24(-3.90%)
Dec 31, 2020 237.21 237.21 237.21 381,141 +1.81(+0.77%)
Dec 30, 2020 243.86 249.45 234.65 235.40 381,141 -6.78(-2.80%)
Dec 29, 2020 244.23 245.92 234.56 242.18 253,452 -1.75(-0.72%)
Dec 28, 2020 244.78 246.33 238.67 243.93 277,168 +1.81(+0.75%)
Dec 24, 2020 241.18 245.92 240.50 242.12 172,700 -0.68(-0.28%)
Dec 23, 2020 235.33 245.75 229.27 242.80 233,382 +8.78(+3.75%)
Dec 22, 2020 231.48 234.83 227.06 234.02 351,371 +4.37(+1.90%)
Dec 21, 2020 228.03 232.64 222.50 229.65 356,166 -2.40(-1.03%)
Dec 18, 2020 241.85 242.00 228.33 232.05 770,000 -7.10(-2.97%)
Dec 17, 2020 225.79 242.03 224.57 239.15 646,409 +16.65(+7.48%)
Dec 16, 2020 217.49 223.13 211.79 222.50 509,405 +4.98(+2.29%)
Dec 15, 2020 190.13 219.16 189.83 217.52 1,127,946 +29.51(+15.70%)
Dec 14, 2020 189.51 195.82 187.33 188.01 315,709 -1.36(-0.72%)
Dec 11, 2020 197.10 198.52 187.23 189.37 619,800 -7.83(-3.97%)
Dec 10, 2020 197.61 199.78 190.00 197.20 263,686 +0.30(+0.15%)
Dec 09, 2020 193.31 197.83 191.39 196.90 336,485 +2.57(+1.32%)
Dec 08, 2020 186.10 195.46 184.02 194.33 448,825 +9.76(+5.29%)
Dec 07, 2020 181.50 187.00 180.46 184.57 477,874 +3.77(+2.09%)
Dec 04, 2020 182.85 185.90 179.01 180.80 558,700 -3.70(-2.01%)
Dec 03, 2020 193.00 194.99 181.18 184.50 1,009,271 -7.71(-4.01%)
Dec 02, 2020 183.00 198.80 180.60 192.21 3,223,883 -48.43(-20.13%)
Dec 01, 2020 244.51 244.51 237.76 240.64 247,280 -3.87(-1.58%)
Nov 30, 2020 239.88 245.52 235.50 244.51 290,318 +10.65(+4.55%)
Nov 27, 2020 225.87 234.12 225.87 233.86 107,700 +10.50(+4.70%)
Nov 25, 2020 224.92 226.75 221.23 223.36 144,400 -2.00(-0.89%)
Nov 24, 2020 236.60 236.60 223.76 225.36 278,991 -10.91(-4.62%)
Nov 23, 2020 223.60 239.27 218.16 236.27 277,343 +11.65(+5.19%)
Nov 20, 2020 224.00 231.78 224.00 224.62 250,700 -1.21(-0.54%)
Nov 19, 2020 219.28 228.13 218.25 225.83 296,105 +7.40(+3.39%)
Nov 18, 2020 222.69 223.87 212.99 218.43 341,064 -1.57(-0.71%)
Nov 17, 2020 236.84 237.00 219.00 220.00 683,231 -22.73(-9.36%)
Nov 16, 2020 264.34 274.21 241.80 242.73 354,666 -18.44(-7.06%)
Nov 13, 2020 260.68 264.49 256.19 261.17 227,000 +2.91(+1.13%)
Nov 12, 2020 257.23 258.61 250.48 258.26 172,402 +1.03(+0.40%)
Nov 11, 2020 257.60 266.67 250.91 257.23 239,665 +6.15(+2.45%)
Nov 10, 2020 233.02 252.85 224.59 251.08 352,090 +12.26(+5.13%)
Nov 09, 2020 259.36 267.05 236.99 238.82 626,236 -16.70(-6.54%)
Nov 06, 2020 249.84 263.86 235.97 255.52 456,700 +19.69(+8.35%)
Nov 05, 2020 230.97 239.16 229.04 235.83 317,516 +9.87(+4.37%)
Nov 04, 2020 223.50 233.35 221.08 225.96 292,416 +4.96(+2.24%)
Nov 03, 2020 215.35 222.11 212.51 221.00 252,229 +9.00(+4.25%)
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.
 
bottom clear