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 (%)
Sep 30, 2022 124.59 131.55 124.59 125.28 617,634 -0.41(-0.33%)
Sep 29, 2022 120.09 125.94 120.05 125.69 256,944 +3.33(+2.72%)
Sep 28, 2022 118.45 124.22 118.45 122.36 366,058 +3.53(+2.97%)
Sep 27, 2022 121.50 123.37 116.15 118.83 360,025 -0.26(-0.22%)
Sep 26, 2022 122.20 125.46 119.00 119.09 543,668 -3.64(-2.97%)
Sep 23, 2022 126.44 127.86 120.20 122.73 459,119 -6.69(-5.17%)
Sep 22, 2022 132.43 133.67 125.38 129.42 1,011,712 -3.01(-2.27%)
Sep 21, 2022 154.78 155.00 132.42 132.43 1,432,192 -23.01(-14.80%)
Sep 20, 2022 151.68 156.24 147.31 155.44 346,862 +2.28(+1.49%)
Sep 19, 2022 149.10 154.38 145.88 153.16 272,068 +3.15(+2.10%)
Sep 16, 2022 151.11 152.75 148.67 150.01 500,022 -4.70(-3.04%)
Sep 15, 2022 157.50 160.96 154.62 154.71 287,746 -4.77(-2.99%)
Sep 14, 2022 153.33 160.04 150.53 159.48 225,425 +6.15(+4.01%)
Sep 13, 2022 151.66 155.44 150.29 153.33 297,331 -5.59(-3.52%)
Sep 12, 2022 159.77 161.05 157.02 158.92 414,955 -0.33(-0.21%)
Sep 09, 2022 157.66 161.13 154.05 159.25 474,842 +4.39(+2.83%)
Sep 08, 2022 158.65 164.69 153.30 154.86 547,091 -5.56(-3.47%)
Sep 07, 2022 150.80 161.79 150.71 160.42 360,316 +9.40(+6.22%)
Sep 06, 2022 150.71 153.85 145.00 151.02 382,320 -1.91(-1.25%)
Sep 02, 2022 153.35 155.94 147.33 152.93 300,110 +2.68(+1.78%)
Sep 01, 2022 144.78 150.51 140.55 150.25 280,650 +2.80(+1.90%)
Aug 31, 2022 146.77 149.40 144.06 147.45 248,202 +3.55(+2.47%)
Aug 30, 2022 147.99 147.99 140.71 143.90 217,411 -2.78(-1.90%)
Aug 29, 2022 144.94 147.09 143.07 146.68 159,469 -1.04(-0.70%)
Aug 26, 2022 153.94 154.28 147.06 147.72 192,401 -7.33(-4.73%)
Aug 25, 2022 153.12 155.90 152.18 155.05 194,842 +2.95(+1.94%)
Aug 24, 2022 145.74 153.86 145.72 152.10 214,172 +6.86(+4.72%)
Aug 23, 2022 142.79 145.40 141.06 145.24 184,071 +2.04(+1.42%)
Aug 22, 2022 145.00 148.90 142.53 143.20 222,936 -4.39(-2.97%)
Aug 19, 2022 150.42 150.90 146.33 147.59 282,157 -4.91(-3.22%)
Aug 18, 2022 156.02 156.43 151.09 152.50 227,087 -3.28(-2.11%)
Aug 17, 2022 151.84 163.00 151.84 155.78 454,964 +1.48(+0.96%)
Aug 16, 2022 151.57 154.67 147.26 154.30 345,739 +1.66(+1.09%)
Aug 15, 2022 150.52 153.69 149.41 152.64 140,845 +1.22(+0.81%)
Aug 12, 2022 152.43 154.58 148.29 151.42 219,688 -0.38(-0.25%)
Aug 11, 2022 150.89 152.60 148.75 151.80 268,496 +2.08(+1.39%)
Aug 10, 2022 145.54 151.35 145.03 149.72 259,708 +8.07(+5.70%)
Aug 09, 2022 147.73 148.21 139.29 141.65 365,928 -7.97(-5.33%)
Aug 08, 2022 150.43 161.74 147.81 149.62 469,905 -0.04(-0.03%)
Aug 05, 2022 150.33 159.47 148.80 149.66 426,715 -3.76(-2.45%)
Aug 04, 2022 156.89 157.03 150.87 153.42 382,418 -1.27(-0.82%)
Aug 03, 2022 153.97 156.00 150.41 154.69 363,174 +0.31(+0.20%)
Aug 02, 2022 156.48 158.90 152.51 154.38 249,161 -3.56(-2.25%)
Aug 01, 2022 152.60 160.00 152.60 157.94 547,813 +3.31(+2.14%)
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%)
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.