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 )

99.01 -0.87 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 29, 2022 157.78 159.00 154.18 154.63 238,940 -3.35(-2.12%)
Jul 28, 2022 154.25 158.75 148.89 157.98 445,476 +4.39(+2.86%)
Jul 27, 2022 147.07 154.07 147.07 153.59 360,731 +7.55(+5.17%)
Jul 26, 2022 147.32 147.82 144.00 146.04 357,570 -1.59(-1.08%)
Jul 25, 2022 149.10 151.03 146.61 147.63 301,616 -2.32(-1.55%)
Jul 22, 2022 154.00 154.51 147.79 149.95 305,059 -2.33(-1.53%)
Jul 21, 2022 146.39 153.66 145.56 152.28 352,717 +5.25(+3.57%)
Jul 20, 2022 143.12 150.23 143.12 147.03 327,311 +3.93(+2.75%)
Jul 19, 2022 144.14 149.01 142.50 143.10 565,853 +0.79(+0.56%)
Jul 18, 2022 145.26 148.60 140.60 142.31 413,525 -1.51(-1.05%)
Jul 15, 2022 139.32 144.73 137.28 143.82 415,699 +6.71(+4.89%)
Jul 14, 2022 131.66 137.97 128.02 137.11 386,667 +4.56(+3.44%)
Jul 13, 2022 130.87 139.88 130.10 132.55 337,414 -1.36(-1.02%)
Jul 12, 2022 134.42 136.54 131.02 133.91 431,135 -1.21(-0.90%)
Jul 11, 2022 140.23 142.37 134.13 135.12 563,313 -6.60(-4.66%)
Jul 08, 2022 131.01 145.77 130.95 141.72 2,842,562 +26.65(+23.16%)
Jul 07, 2022 110.57 116.58 110.40 115.07 291,966 +4.79(+4.34%)
Jul 06, 2022 117.13 118.32 108.94 110.28 237,895 -6.47(-5.54%)
Jul 05, 2022 108.96 117.34 107.48 116.75 288,168 +4.50(+4.01%)
Jul 01, 2022 107.84 112.37 105.33 112.25 252,453 +4.22(+3.90%)
Jun 30, 2022 113.70 114.19 107.30 108.03 424,987 -8.35(-7.17%)
Jun 29, 2022 112.79 116.56 110.23 116.38 270,033 +2.82(+2.48%)
Jun 28, 2022 114.73 115.88 110.77 113.56 349,059 -0.39(-0.34%)
Jun 27, 2022 117.72 117.72 113.43 113.95 364,836 -1.67(-1.44%)
Jun 24, 2022 109.88 116.28 109.14 115.62 727,609 +5.64(+5.13%)
Jun 23, 2022 109.19 111.03 107.34 109.98 368,923 +1.69(+1.56%)
Jun 22, 2022 108.89 111.42 106.98 108.29 484,407 -2.97(-2.67%)
Jun 21, 2022 111.51 114.73 109.75 111.26 628,032 +3.11(+2.88%)
Jun 17, 2022 108.05 114.34 106.84 108.15 599,869 +0.20(+0.19%)
Jun 16, 2022 111.08 112.20 103.03 107.95 443,246 -7.31(-6.34%)
Jun 15, 2022 114.83 118.39 110.77 115.26 655,601 +1.34(+1.18%)
Jun 14, 2022 117.12 117.91 110.98 113.92 311,268 -3.01(-2.57%)
Jun 13, 2022 129.54 129.54 114.78 116.93 605,977 -17.58(-13.07%)
Jun 10, 2022 133.17 137.67 130.48 134.51 370,930 -3.52(-2.55%)
Jun 09, 2022 144.53 144.59 133.45 138.03 611,340 -11.19(-7.50%)
Jun 08, 2022 151.76 152.57 145.77 149.22 351,729 -2.68(-1.76%)
Jun 07, 2022 145.97 153.21 145.82 151.90 223,324 +4.75(+3.23%)
Jun 06, 2022 146.03 147.70 142.43 147.15 203,042 +3.69(+2.57%)
Jun 03, 2022 140.71 143.95 138.51 143.46 226,673 +0.35(+0.24%)
Jun 02, 2022 137.98 150.67 135.87 143.11 367,774 +5.13(+3.72%)
Jun 01, 2022 140.85 140.85 130.86 137.98 388,624 -2.87(-2.04%)
May 31, 2022 140.85 144.69 140.00 140.85 450,720 +0.24(+0.17%)
May 27, 2022 137.22 140.67 134.65 140.61 405,088 +4.07(+2.98%)
May 26, 2022 135.50 137.78 132.96 136.54 263,747 +1.30(+0.96%)
May 25, 2022 130.10 136.01 128.11 135.24 240,073 +4.81(+3.69%)
May 24, 2022 135.96 136.00 127.66 130.43 245,600 -8.42(-6.06%)
May 23, 2022 133.39 139.66 129.79 138.85 250,831 +5.86(+4.41%)
May 20, 2022 134.24 138.65 126.08 132.99 268,755 -0.02(-0.02%)
May 19, 2022 124.52 134.59 124.52 133.01 316,382 +7.47(+5.95%)
May 18, 2022 130.74 133.15 123.70 125.54 281,912 -7.53(-5.66%)
May 17, 2022 136.02 137.00 132.31 133.07 228,764 +0.07(+0.05%)
May 16, 2022 139.33 142.15 132.23 133.00 239,112 -6.04(-4.34%)
May 13, 2022 129.77 141.69 128.93 139.04 549,792 +9.26(+7.14%)
May 12, 2022 121.44 131.14 118.90 129.78 420,178 +7.18(+5.86%)
May 11, 2022 132.65 133.84 120.63 122.60 354,852 -10.40(-7.82%)
May 10, 2022 121.43 138.47 119.65 133.00 647,605 +12.66(+10.52%)
May 09, 2022 122.28 124.62 113.26 120.34 666,197 -4.63(-3.70%)
May 06, 2022 149.13 149.13 121.00 124.97 1,102,899 +6.85(+5.80%)
May 05, 2022 128.15 128.15 114.85 118.12 449,688 -11.60(-8.94%)
May 04, 2022 129.98 130.09 119.70 129.72 350,340 +1.04(+0.81%)
May 03, 2022 128.01 131.28 124.68 128.68 225,272 +0.67(+0.52%)
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.