Skip to main content

Intuitive Surgical (NQ: ISRG )

400.63 +0.53 (+0.13%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 13.71 13.72 13.40 13.51 4,152,132 -0.16(-1.17%)
Mar 29, 2007 13.82 13.83 13.47 13.67 3,842,703 +0.07(+0.52%)
Mar 28, 2007 13.61 13.83 13.53 13.60 6,523,461 -0.10(-0.76%)
Mar 27, 2007 13.71 13.89 13.61 13.70 7,453,836 -0.01(-0.06%)
Mar 26, 2007 13.53 13.71 13.35 13.71 7,764,696 +0.19(+1.41%)
Mar 23, 2007 13.31 13.60 13.29 13.52 6,898,455 +0.11(+0.84%)
Mar 22, 2007 12.93 13.63 12.93 13.41 17,371,214 +0.50(+3.84%)
Mar 21, 2007 12.88 12.93 12.79 12.91 6,247,764 +0.06(+0.49%)
Mar 20, 2007 12.74 12.91 12.69 12.85 4,929,516 +0.16(+1.23%)
Mar 19, 2007 12.51 12.92 12.41 12.69 10,389,087 +0.28(+2.29%)
Mar 16, 2007 12.38 12.58 12.32 12.41 9,032,697 +0.01(+0.07%)
Mar 15, 2007 12.11 12.50 12.11 12.40 7,049,430 +0.30(+2.45%)
Mar 14, 2007 11.98 12.12 11.82 12.10 4,551,273 +0.11(+0.95%)
Mar 13, 2007 12.25 12.27 11.98 11.99 5,118,768 -0.26(-2.12%)
Mar 12, 2007 12.21 12.33 12.12 12.25 3,076,947 -0.06(-0.46%)
Mar 09, 2007 12.38 12.56 12.27 12.31 4,683,789 +0.09(+0.76%)
Mar 08, 2007 12.14 12.37 12.14 12.21 6,058,926 +0.19(+1.55%)
Mar 07, 2007 12.06 12.14 11.94 12.03 5,405,931 -0.03(-0.26%)
Mar 06, 2007 11.77 12.20 11.70 12.06 13,293,144 +0.48(+4.12%)
Mar 05, 2007 11.78 11.94 11.56 11.58 8,267,382 -0.37(-3.06%)
Mar 02, 2007 12.11 12.17 11.92 11.95 5,165,298 -0.16(-1.36%)
Mar 01, 2007 12.12 12.22 11.84 12.11 8,493,012 -0.23(-1.89%)
Feb 28, 2007 12.18 12.40 11.91 12.34 8,859,258 +0.18(+1.45%)
Feb 27, 2007 12.40 12.44 12.13 12.17 7,672,005 -0.42(-3.30%)
Feb 26, 2007 12.66 12.71 12.39 12.58 3,894,615 +0.02(+0.15%)
Feb 23, 2007 12.63 12.65 12.49 12.56 3,895,497 -0.07(-0.54%)
Feb 22, 2007 12.78 12.79 12.52 12.63 3,858,102 -0.13(-1.04%)
Feb 21, 2007 12.76 12.94 12.72 12.76 4,822,182 -0.01(-0.10%)
Feb 20, 2007 12.72 12.85 12.64 12.78 5,540,202 +0.07(+0.52%)
Feb 16, 2007 12.47 12.72 12.46 12.71 5,599,458 +0.19(+1.55%)
Feb 15, 2007 12.64 12.70 12.46 12.52 5,684,760 -0.13(-1.04%)
Feb 14, 2007 12.54 12.78 12.54 12.65 5,084,631 +0.07(+0.57%)
Feb 13, 2007 12.57 12.72 12.44 12.58 5,374,719 -0.03(-0.26%)
Feb 12, 2007 12.45 12.63 12.25 12.61 6,930,576 +0.16(+1.29%)
Feb 09, 2007 12.68 12.83 12.32 12.45 8,560,980 -0.27(-2.15%)
Feb 08, 2007 12.71 12.80 12.56 12.72 4,354,443 -0.00(-0.01%)
Feb 07, 2007 12.79 12.97 12.60 12.73 8,591,544 -0.11(-0.84%)
Feb 06, 2007 12.73 12.92 12.64 12.83 8,339,346 +0.07(+0.57%)
Feb 05, 2007 12.90 13.00 12.70 12.76 11,395,359 -0.21(-1.64%)
Feb 02, 2007 12.78 13.11 12.62 12.97 44,834,824 +1.94(+17.57%)
Feb 01, 2007 11.02 11.10 10.93 11.04 19,969,964 +0.10(+0.93%)
Jan 31, 2007 10.92 11.02 10.74 10.93 7,116,768 +0.02(+0.21%)
Jan 30, 2007 10.78 10.94 10.60 10.91 10,636,875 +0.08(+0.70%)
Jan 29, 2007 10.59 10.85 10.51 10.84 5,310,270 +0.28(+2.67%)
Jan 26, 2007 10.59 10.65 10.41 10.55 5,083,929 -0.02(-0.19%)
Jan 25, 2007 10.76 10.76 10.49 10.57 5,553,819 -0.19(-1.76%)
Jan 24, 2007 10.87 10.89 10.72 10.76 4,689,954 -0.08(-0.76%)
Jan 23, 2007 10.79 10.98 10.71 10.84 8,095,923 +0.06(+0.53%)
Jan 22, 2007 10.52 10.83 10.46 10.79 10,731,564 +0.41(+3.93%)
Jan 19, 2007 10.37 10.44 10.31 10.38 6,073,686 -0.02(-0.16%)
Jan 18, 2007 10.53 10.58 10.37 10.40 8,507,070 -0.13(-1.26%)
Jan 17, 2007 10.33 10.56 10.29 10.53 9,243,666 +0.18(+1.76%)
Jan 16, 2007 10.52 10.52 10.31 10.35 7,204,896 -0.10(-0.98%)
Jan 12, 2007 10.21 10.53 10.21 10.45 15,316,515 +0.31(+3.06%)
Jan 11, 2007 9.644 10.17 9.578 10.14 16,527,699 +0.46(+4.74%)
Jan 10, 2007 9.889 9.923 9.631 9.679 17,466,408 -0.25(-2.53%)
Jan 09, 2007 10.12 10.23 9.866 9.930 14,281,515 -0.20(-2.01%)
Jan 08, 2007 10.41 10.43 10.09 10.13 14,719,545 -0.32(-3.06%)
Jan 05, 2007 10.56 10.66 10.39 10.45 8,811,531 -0.12(-1.18%)
Jan 04, 2007 10.46 10.65 10.46 10.58 6,482,952 +0.08(+0.76%)
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.