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, 2020 231.76 241.93 230.09 238.11 345,626 +4.53(+1.94%)
Sep 29, 2020 230.77 239.01 230.67 233.58 162,500 +4.84(+2.12%)
Sep 28, 2020 230.13 233.35 225.62 228.74 165,089 +1.58(+0.70%)
Sep 25, 2020 221.33 227.98 221.33 227.16 151,300 +4.62(+2.08%)
Sep 24, 2020 216.14 224.25 214.59 222.54 167,265 +4.74(+2.18%)
Sep 23, 2020 220.90 227.24 217.43 217.80 249,831 -4.41(-1.98%)
Sep 22, 2020 225.90 225.90 214.27 222.21 250,613 -3.12(-1.38%)
Sep 21, 2020 228.39 232.82 214.75 225.33 566,031 -8.00(-3.43%)
Sep 18, 2020 230.81 241.82 226.72 233.33 718,800 +5.67(+2.49%)
Sep 17, 2020 223.60 227.98 221.00 227.66 216,138 +0.48(+0.21%)
Sep 16, 2020 228.22 232.49 225.85 227.18 292,700 +0.90(+0.40%)
Sep 15, 2020 225.33 229.19 221.71 226.28 347,921 +6.13(+2.78%)
Sep 14, 2020 211.66 222.36 211.66 220.15 238,014 +9.86(+4.69%)
Sep 11, 2020 212.77 215.94 207.57 210.29 210,600 -0.81(-0.38%)
Sep 10, 2020 216.97 221.64 210.72 211.10 232,598 -4.75(-2.20%)
Sep 09, 2020 209.48 217.84 207.99 215.85 272,799 +8.85(+4.28%)
Sep 08, 2020 205.97 210.36 202.72 207.00 288,046 -5.43(-2.56%)
Sep 04, 2020 219.72 222.40 202.56 212.43 366,200 -3.99(-1.84%)
Sep 03, 2020 219.85 220.41 203.83 216.42 512,970 -4.97(-2.24%)
Sep 02, 2020 230.00 230.00 216.54 221.39 327,641 -5.31(-2.34%)
Sep 01, 2020 221.13 232.58 219.97 226.70 372,864 +6.52(+2.96%)
Aug 31, 2020 220.63 224.76 214.51 220.18 267,048 +0.44(+0.20%)
Aug 28, 2020 215.00 220.39 214.52 219.74 239,900 +4.48(+2.08%)
Aug 27, 2020 213.00 215.84 211.52 215.26 264,819 +0.26(+0.12%)
Aug 26, 2020 216.91 218.72 207.67 215.00 381,597 -0.02(-0.01%)
Aug 25, 2020 213.89 217.22 212.02 215.02 265,603 +0.61(+0.28%)
Aug 24, 2020 211.45 221.74 209.90 214.41 518,548 +7.15(+3.45%)
Aug 21, 2020 208.78 211.12 203.15 207.26 304,500 -2.04(-0.97%)
Aug 20, 2020 206.69 210.84 206.68 209.30 336,176 +1.00(+0.48%)
Aug 19, 2020 183.64 211.22 183.64 208.30 1,730,759 +32.30(+18.35%)
Aug 18, 2020 173.10 176.12 172.01 176.00 199,664 +2.97(+1.72%)
Aug 17, 2020 175.03 178.00 170.80 173.03 185,808 +0.08(+0.05%)
Aug 14, 2020 178.31 182.57 172.62 172.95 222,100 -5.27(-2.96%)
Aug 13, 2020 179.46 184.99 175.14 178.22 178,429 -1.31(-0.73%)
Aug 12, 2020 181.31 185.37 177.93 179.53 458,368 -2.22(-1.22%)
Aug 11, 2020 187.70 187.70 180.74 181.75 401,975 -5.32(-2.84%)
Aug 10, 2020 202.07 203.27 184.25 187.07 699,970 -15.00(-7.42%)
Aug 07, 2020 189.81 217.58 187.51 202.07 1,179,600 +17.68(+9.59%)
Aug 06, 2020 189.57 190.68 181.54 184.39 725,596 -5.70(-3.00%)
Aug 05, 2020 169.26 191.98 168.23 190.09 1,408,082 +21.04(+12.45%)
Aug 04, 2020 135.20 177.56 134.99 169.05 2,597,822 +41.59(+32.63%)
Aug 03, 2020 125.11 128.62 122.45 127.46 147,112 +2.98(+2.39%)
Jul 31, 2020 127.78 129.66 121.75 124.48 204,900 -3.42(-2.67%)
Jul 30, 2020 123.86 131.21 122.86 127.90 373,111 +1.99(+1.58%)
Jul 29, 2020 121.96 127.25 120.00 125.91 192,143 +5.19(+4.30%)
Jul 28, 2020 123.79 124.99 120.37 120.72 246,431 -2.99(-2.42%)
Jul 27, 2020 121.42 123.86 119.74 123.71 185,945 +3.08(+2.55%)
Jul 24, 2020 125.25 125.25 118.06 120.63 208,100 -2.96(-2.40%)
Jul 23, 2020 118.48 125.99 117.72 123.59 365,394 +4.87(+4.10%)
Jul 22, 2020 117.36 120.08 115.01 118.72 186,871 +0.96(+0.82%)
Jul 21, 2020 119.79 120.50 114.84 117.76 222,503 -0.40(-0.34%)
Jul 20, 2020 119.31 123.56 116.12 118.16 172,908 -1.21(-1.01%)
Jul 17, 2020 118.14 121.86 118.00 119.37 227,000 +1.53(+1.30%)
Jul 16, 2020 121.87 122.98 114.03 117.84 327,331 -5.53(-4.48%)
Jul 15, 2020 118.24 123.74 116.63 123.37 382,559 +7.97(+6.91%)
Jul 14, 2020 111.83 115.57 108.86 115.40 239,326 +3.80(+3.41%)
Jul 13, 2020 113.50 117.45 111.46 111.60 312,827 -0.59(-0.53%)
Jul 10, 2020 116.94 117.69 110.34 112.19 273,200 -4.34(-3.72%)
Jul 09, 2020 115.29 119.11 111.24 116.53 305,859 +1.65(+1.44%)
Jul 08, 2020 112.73 114.91 110.78 114.88 228,542 +2.59(+2.31%)
Jul 07, 2020 112.33 114.90 110.15 112.29 302,333 +0.03(+0.03%)
Jul 06, 2020 114.58 115.47 111.58 112.26 410,183 -1.24(-1.09%)
Jul 02, 2020 115.44 119.66 113.02 113.50 387,900 -1.17(-1.02%)
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.