Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irhythm Technologies Inc (NQ: IRTC )

111.91 +0.64 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 115.39 118.04 113.27 116.00 419,331 +0.24(+0.21%)
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%)
Jan 02, 2024 105.52 107.24 100.13 101.34 418,750 -5.70(-5.33%)
Dec 29, 2023 108.43 109.98 106.94 107.04 209,995 -1.80(-1.65%)
Dec 28, 2023 108.56 110.48 107.14 108.84 139,313 -0.17(-0.16%)
Dec 27, 2023 107.57 109.15 106.04 109.01 253,304 +2.18(+2.04%)
Dec 26, 2023 107.48 107.48 105.83 106.83 228,446 -0.25(-0.23%)
Dec 22, 2023 107.69 108.72 106.33 107.08 237,399 +0.23(+0.22%)
Dec 21, 2023 106.77 108.73 106.23 106.85 306,842 +1.37(+1.30%)
Dec 20, 2023 104.63 108.27 104.49 105.48 746,138 +0.63(+0.60%)
Dec 19, 2023 102.41 105.17 100.55 104.85 341,996 +4.16(+4.13%)
Dec 18, 2023 101.60 101.70 99.66 100.69 279,081 -0.32(-0.32%)
Dec 15, 2023 103.41 104.25 99.47 101.01 777,813 -1.61(-1.57%)
Dec 14, 2023 99.07 105.88 96.85 102.62 693,281 +5.92(+6.12%)
Dec 13, 2023 93.29 99.21 92.65 96.70 305,165 +3.41(+3.66%)
Dec 12, 2023 90.11 94.65 89.77 93.29 357,648 +4.19(+4.70%)
Dec 11, 2023 90.51 90.63 87.62 89.10 302,827 -0.06(-0.07%)
Dec 08, 2023 86.38 89.58 85.43 89.16 339,948 +2.29(+2.64%)
Dec 07, 2023 85.10 87.80 84.72 86.87 269,706 +1.92(+2.26%)
Dec 06, 2023 86.50 87.65 84.84 84.95 190,147 -0.65(-0.76%)
Dec 05, 2023 88.82 89.12 84.55 85.60 367,134 -4.35(-4.84%)
Dec 04, 2023 88.68 90.88 88.19 89.95 363,440 +0.75(+0.84%)
Dec 01, 2023 84.88 89.70 84.40 89.20 395,519 +3.92(+4.60%)
Nov 30, 2023 88.12 88.99 84.41 85.28 547,626 -2.16(-2.47%)
Nov 29, 2023 86.39 88.81 86.00 87.44 263,627 +2.03(+2.38%)
Nov 28, 2023 87.68 89.46 84.84 85.41 193,592 -2.88(-3.26%)
Nov 27, 2023 85.67 89.56 83.04 88.29 536,605 +1.54(+1.78%)
Nov 24, 2023 86.53 87.80 85.31 86.75 117,377 -0.07(-0.08%)
Nov 22, 2023 84.52 87.24 84.23 86.82 270,804 +3.57(+4.29%)
Nov 21, 2023 82.46 83.63 81.34 83.25 272,563 -0.34(-0.41%)
Nov 20, 2023 81.66 85.50 80.95 83.59 440,459 +2.13(+2.61%)
Nov 17, 2023 81.76 82.72 78.85 81.46 298,922 +0.46(+0.57%)
Nov 16, 2023 82.00 82.98 80.52 81.00 342,454 -0.60(-0.74%)
Nov 15, 2023 80.30 82.66 80.17 81.60 296,919 +1.26(+1.57%)
Nov 14, 2023 78.42 81.06 78.33 80.34 321,222 +5.01(+6.65%)
Nov 13, 2023 72.94 76.92 71.58 75.33 542,931 +2.90(+4.00%)
Nov 10, 2023 72.55 73.27 70.24 72.43 497,033 -0.22(-0.30%)
Nov 09, 2023 77.00 77.00 72.30 72.65 651,473 -4.33(-5.62%)
Nov 08, 2023 82.28 82.28 76.71 76.98 401,068 -5.52(-6.69%)
Nov 07, 2023 80.71 83.28 80.44 82.50 297,895 +1.52(+1.88%)
Nov 06, 2023 83.05 83.93 80.55 80.98 344,412 -2.30(-2.76%)
Nov 03, 2023 78.55 85.00 78.55 83.28 908,326 +4.12(+5.20%)
Nov 02, 2023 79.61 84.29 78.60 79.16 654,791 +0.24(+0.30%)
Nov 01, 2023 78.16 79.31 77.45 78.92 223,834 +0.40(+0.51%)
Oct 31, 2023 77.50 79.15 77.20 78.52 232,861 +1.70(+2.21%)
Oct 30, 2023 79.88 79.88 75.99 76.82 380,518 -1.37(-1.75%)
Oct 27, 2023 74.24 78.26 74.24 78.19 569,174 +5.04(+6.89%)
Oct 26, 2023 75.19 75.51 72.42 73.15 260,372 -2.29(-3.04%)
Oct 25, 2023 79.22 79.81 75.24 75.44 375,330 -4.84(-6.03%)
Oct 24, 2023 80.83 82.08 78.97 80.28 428,029 -0.08(-0.10%)
Oct 23, 2023 81.72 82.33 80.23 80.36 335,073 -1.81(-2.20%)
Oct 20, 2023 81.72 84.02 79.19 82.17 463,057 +0.22(+0.27%)
Oct 19, 2023 83.57 83.70 80.79 81.95 320,355 -1.89(-2.25%)
Oct 18, 2023 84.37 86.63 83.73 83.84 210,142 -1.06(-1.25%)
Oct 17, 2023 82.91 86.65 82.91 84.90 244,305 +0.54(+0.64%)
Oct 16, 2023 84.64 85.25 82.61 84.36 333,174 +0.86(+1.03%)
Oct 13, 2023 79.74 83.81 79.61 83.50 321,008 +2.69(+3.33%)
Oct 12, 2023 83.02 83.02 79.36 80.81 337,048 -3.07(-3.66%)
Oct 11, 2023 85.75 86.75 82.26 83.88 355,794 -2.87(-3.31%)
Oct 10, 2023 83.00 88.17 82.86 86.75 259,996 +3.89(+4.69%)
Oct 09, 2023 82.89 84.35 80.82 82.86 176,525 -1.01(-1.20%)
Oct 06, 2023 82.07 84.09 81.59 83.87 231,644 +0.09(+0.11%)
Oct 05, 2023 86.68 87.61 81.81 83.78 317,062 -2.35(-2.73%)
Oct 04, 2023 88.90 89.22 83.87 86.13 358,514 -2.15(-2.44%)
Oct 03, 2023 91.25 91.32 88.16 88.28 479,638 -3.82(-4.15%)
Oct 02, 2023 92.99 95.20 91.56 92.10 523,852 -2.16(-2.29%)
Sep 29, 2023 97.08 97.90 93.92 94.26 478,644 -1.82(-1.89%)
Sep 28, 2023 90.78 97.79 90.78 96.08 916,075 +4.83(+5.29%)
Sep 27, 2023 85.42 91.40 85.02 91.25 674,518 +6.29(+7.40%)
Sep 26, 2023 84.50 85.41 82.65 84.96 304,711 -0.01(-0.01%)
Sep 25, 2023 85.99 85.03 83.75 84.97 393,059 -0.53(-0.62%)
Sep 22, 2023 87.45 87.99 84.73 85.50 397,612 -1.80(-2.06%)
Sep 21, 2023 88.14 88.57 86.24 87.30 401,337 -2.07(-2.32%)
Sep 20, 2023 94.18 94.18 89.17 89.37 320,210 -4.14(-4.43%)
Sep 19, 2023 92.77 93.66 92.02 93.51 256,537 +0.38(+0.41%)
Sep 18, 2023 89.94 93.27 89.34 93.13 352,321 +2.60(+2.87%)
Sep 15, 2023 94.54 94.58 90.35 90.53 455,858 -3.67(-3.90%)
Sep 14, 2023 96.78 97.55 94.00 94.20 414,884 -2.30(-2.38%)
Sep 13, 2023 96.23 98.72 94.42 96.50 558,640 +0.18(+0.19%)
Sep 12, 2023 98.00 100.00 94.95 96.32 365,886 -3.85(-3.84%)
Sep 11, 2023 96.99 100.73 96.53 100.17 435,196 +3.90(+4.05%)
Sep 08, 2023 97.63 97.73 96.21 96.27 258,658 -1.36(-1.39%)
Sep 07, 2023 98.57 99.25 95.70 97.63 308,414 -1.14(-1.15%)
Sep 06, 2023 99.82 99.82 97.39 98.77 272,216 -0.79(-0.79%)
Sep 05, 2023 101.30 101.83 98.72 99.56 337,700 -2.86(-2.79%)
Sep 01, 2023 103.65 104.37 101.50 102.42 180,742 -0.95(-0.92%)
Aug 31, 2023 107.30 107.83 103.33 103.37 387,062 -3.91(-3.64%)
Aug 30, 2023 105.10 108.10 105.02 107.28 323,912 +2.18(+2.07%)
Aug 29, 2023 100.92 105.45 100.56 105.10 213,272 +4.20(+4.16%)
Aug 28, 2023 104.03 104.61 100.56 100.90 340,568 -3.42(-3.28%)
Aug 25, 2023 106.27 106.98 103.61 104.32 162,959 -1.60(-1.51%)
Aug 24, 2023 108.10 108.10 104.90 105.92 222,983 -2.58(-2.38%)
Aug 23, 2023 107.18 109.03 106.64 108.50 158,797 +1.45(+1.35%)
Aug 22, 2023 107.71 108.84 105.42 107.05 154,886 -0.43(-0.40%)
Aug 21, 2023 109.65 110.62 107.46 107.48 186,770 -2.57(-2.34%)
Aug 18, 2023 105.14 110.21 105.09 110.05 331,936 +3.97(+3.74%)
Aug 17, 2023 108.22 109.43 105.38 106.08 291,481 -2.21(-2.04%)
Aug 16, 2023 113.57 114.92 108.14 108.29 358,507 -5.85(-5.13%)
Aug 15, 2023 116.18 116.79 113.52 114.14 270,368 -2.14(-1.84%)
Aug 14, 2023 115.53 116.86 113.77 116.28 341,229 -0.11(-0.09%)
Aug 11, 2023 113.48 117.04 113.23 116.39 167,625 +1.95(+1.70%)
Aug 10, 2023 113.64 116.56 113.32 114.44 410,312 +1.42(+1.26%)
Aug 09, 2023 111.29 114.00 110.75 113.02 363,636 +0.94(+0.84%)
Aug 08, 2023 110.60 113.25 109.66 112.08 340,334 +0.77(+0.69%)
Aug 07, 2023 115.73 116.43 108.89 111.31 524,852 -3.99(-3.46%)
Aug 04, 2023 109.48 119.36 109.48 115.30 1,360,155 +17.80(+18.26%)
Aug 03, 2023 100.17 101.39 97.46 97.50 416,469 -3.75(-3.70%)
Aug 02, 2023 101.81 101.81 99.14 101.25 335,932 -2.60(-2.50%)
Aug 01, 2023 104.64 105.24 103.30 103.85 348,189 -1.21(-1.15%)
Jul 31, 2023 102.97 105.16 102.74 105.06 328,988 +1.86(+1.80%)
Jul 28, 2023 102.46 103.62 101.22 103.20 219,097 +2.07(+2.05%)
Jul 27, 2023 104.92 104.99 100.07 101.13 262,850 -2.49(-2.40%)
Jul 26, 2023 103.77 105.37 102.51 103.62 292,474 -0.54(-0.52%)
Jul 25, 2023 102.86 104.52 102.13 104.16 548,694 +0.16(+0.15%)
Jul 24, 2023 103.56 105.97 102.34 104.00 301,864 +0.28(+0.27%)
Jul 21, 2023 100.59 103.72 99.67 103.72 304,484 +3.81(+3.81%)
Jul 20, 2023 102.29 102.67 99.56 99.91 338,317 -2.52(-2.46%)
Jul 19, 2023 102.98 104.28 100.29 102.43 277,643 +1.30(+1.29%)
Jul 18, 2023 99.81 101.61 98.22 101.13 409,972 +1.20(+1.20%)
Jul 17, 2023 100.32 101.66 98.00 99.93 492,185 -0.61(-0.61%)
Jul 14, 2023 98.02 100.86 96.50 100.54 527,685 +1.66(+1.68%)
Jul 13, 2023 101.69 102.27 98.77 98.88 422,003 -2.53(-2.49%)
Jul 12, 2023 103.14 103.74 101.40 101.41 207,882 -0.66(-0.65%)
Jul 11, 2023 104.21 104.23 99.47 102.07 374,037 -1.68(-1.62%)
Jul 10, 2023 100.34 105.62 100.34 103.75 275,715 +3.14(+3.12%)
Jul 07, 2023 100.72 102.45 99.92 100.61 207,567 -0.17(-0.17%)
Jul 06, 2023 101.67 102.49 99.15 100.78 305,310 -1.64(-1.60%)
Jul 05, 2023 103.20 103.73 100.14 102.42 231,719 -1.62(-1.56%)
Jul 03, 2023 104.27 104.60 102.64 104.04 103,494 -0.28(-0.27%)
Jun 30, 2023 104.71 105.28 102.79 104.32 290,018 +0.73(+0.70%)
Jun 29, 2023 100.24 103.65 99.01 103.59 330,050 +2.72(+2.70%)
Jun 28, 2023 96.74 101.12 94.11 100.87 426,293 +4.31(+4.46%)
Jun 27, 2023 97.58 97.93 95.44 96.56 358,087 -0.84(-0.86%)
Jun 26, 2023 98.68 101.08 97.00 97.40 326,423 -1.51(-1.53%)
Jun 23, 2023 100.21 101.33 98.83 98.91 351,755 -2.26(-2.23%)
Jun 22, 2023 98.56 102.24 97.81 101.17 458,271 +2.71(+2.75%)
Jun 21, 2023 99.75 101.95 98.00 98.46 338,856 -1.56(-1.56%)
Jun 20, 2023 100.70 102.27 99.74 100.02 378,502 -1.53(-1.51%)
Jun 16, 2023 105.53 105.53 100.14 101.55 733,630 -2.14(-2.06%)
Jun 15, 2023 102.41 104.96 100.29 103.69 384,416 -23.82(-18.68%)
May 08, 2023 124.00 128.13 121.50 127.51 335,378 +2.72(+2.18%)
May 05, 2023 130.00 130.00 121.00 124.79 749,565 -9.25(-6.90%)
May 04, 2023 132.05 134.44 130.37 134.04 387,370 +1.02(+0.77%)
May 03, 2023 130.92 133.72 130.88 133.02 294,564 +2.67(+2.05%)
May 02, 2023 132.56 133.23 127.10 130.35 285,992 -2.70(-2.03%)
May 01, 2023 130.57 133.44 130.03 133.05 245,899 +1.65(+1.26%)
Apr 28, 2023 134.25 135.80 131.29 131.40 261,712 -3.50(-2.59%)
Apr 27, 2023 135.40 135.71 129.22 134.90 300,602 -0.50(-0.37%)
Apr 26, 2023 134.78 137.11 133.69 135.40 182,168 +0.55(+0.41%)
Apr 25, 2023 138.45 138.64 134.16 134.85 172,826 -4.43(-3.18%)
Apr 24, 2023 140.00 140.00 137.78 139.28 176,945 -0.42(-0.30%)
Apr 21, 2023 137.95 140.23 136.07 139.70 294,795 +2.23(+1.62%)
Apr 20, 2023 135.58 138.03 134.24 137.47 201,142 +1.19(+0.87%)
Apr 19, 2023 131.41 136.55 131.41 136.28 284,885 +4.39(+3.33%)
Apr 18, 2023 134.23 134.23 130.44 131.89 239,887 -1.84(-1.38%)
Apr 17, 2023 131.38 134.32 130.73 133.73 247,236 +2.96(+2.26%)
Apr 14, 2023 133.33 133.34 129.41 130.77 213,583 -3.29(-2.45%)
Apr 13, 2023 133.02 135.37 130.96 134.06 368,009 +2.18(+1.65%)
Apr 12, 2023 134.25 135.38 131.65 131.88 373,388 -0.95(-0.72%)
Apr 11, 2023 129.20 135.71 129.20 132.83 379,439 +3.50(+2.71%)
Apr 10, 2023 123.74 129.50 121.85 129.33 376,329 +4.73(+3.80%)
Apr 06, 2023 124.22 125.43 123.02 124.60 177,958 -0.08(-0.06%)
Apr 05, 2023 125.78 126.53 123.88 124.68 163,896 -1.12(-0.89%)
Apr 04, 2023 124.06 126.30 122.46 125.80 268,662 +2.57(+2.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.