Indicators

Intuitive Surgical (NQ: ISRG )

375.33 +2.21 (+0.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.86	16.64	15.86	16.63	13,175,046	+1.02(+6.50%)
May 28, 2009	16.05	16.10	15.37	15.62	9,147,672	-0.24(-1.50%)
May 27, 2009	16.29	16.47	15.77	15.85	7,872,012	-0.51(-3.14%)
May 26, 2009	15.59	16.49	15.56	16.37	7,476,651	+0.57(+3.59%)
May 22, 2009	15.95	16.18	15.66	15.80	10,135,224	-0.03(-0.16%)
May 21, 2009	16.60	16.77	15.65	15.83	16,201,089	-0.91(-5.46%)
May 20, 2009	17.33	17.33	16.67	16.74	7,578,792	-0.47(-2.76%)
May 19, 2009	16.95	17.44	16.93	17.21	7,912,323	+0.15(+0.87%)
May 18, 2009	16.88	17.07	16.67	17.07	9,447,246	+0.41(+2.45%)
May 15, 2009	17.06	17.08	16.62	16.66	10,252,890	-0.40(-2.35%)
May 14, 2009	16.84	17.20	16.59	17.06	8,585,892	+0.20(+1.19%)
May 13, 2009	17.27	17.27	16.78	16.86	11,103,102	-0.58(-3.35%)
May 12, 2009	17.69	17.70	17.04	17.44	9,833,850	-0.21(-1.17%)
May 11, 2009	17.38	17.94	17.06	17.65	9,236,880	+0.01(+0.04%)
May 08, 2009	17.80	18.21	17.27	17.64	10,147,023	-0.03(-0.20%)
May 07, 2009	17.80	18.28	17.45	17.68	14,906,511	+0.15(+0.84%)
May 06, 2009	17.18	17.66	17.06	17.53	13,813,911	+0.57(+3.35%)
May 05, 2009	16.54	17.13	16.54	16.96	15,658,146	+0.43(+2.61%)
May 04, 2009	16.46	16.60	15.90	16.53	13,628,916	+0.66(+4.17%)

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.