Skip to main content

Intuitive Surgical (NQ: ISRG )

399.09 -1.01 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 12.89 13.11 12.45 12.78 34,436,980 -0.01(-0.06%)
Jun 29, 2006 11.98 12.81 11.93 12.79 14,323,500 +0.91(+7.62%)
Jun 28, 2006 11.94 12.06 11.67 11.88 6,661,701 +0.02(+0.15%)
Jun 27, 2006 11.89 12.08 11.74 11.86 7,180,560 +0.00(+0.01%)
Jun 26, 2006 12.02 12.08 11.62 11.86 6,064,200 -0.08(-0.71%)
Jun 23, 2006 11.60 12.11 11.55 11.95 10,479,951 +0.32(+2.76%)
Jun 22, 2006 11.32 11.69 11.15 11.62 8,619,192 +0.28(+2.51%)
Jun 21, 2006 11.07 11.58 10.92 11.34 10,951,713 +0.34(+3.10%)
Jun 20, 2006 11.02 11.21 10.79 11.00 11,492,001 -0.09(-0.81%)
Jun 19, 2006 11.66 11.66 10.95 11.09 15,421,563 -0.55(-4.73%)
Jun 16, 2006 11.95 11.97 11.52 11.64 14,330,817 -0.34(-2.86%)
Jun 15, 2006 11.96 12.06 11.81 11.98 8,492,148 +0.18(+1.54%)
Jun 14, 2006 11.80 12.03 11.57 11.80 7,865,865 -0.03(-0.22%)
Jun 13, 2006 12.23 12.37 11.72 11.83 9,015,705 -0.45(-3.68%)
Jun 12, 2006 12.31 12.56 12.26 12.28 7,461,801 -0.09(-0.69%)
Jun 09, 2006 12.89 12.93 12.28 12.36 8,164,836 -0.34(-2.69%)
Jun 08, 2006 12.49 12.74 12.22 12.71 13,241,196 +0.15(+1.19%)
Jun 07, 2006 12.18 13.00 12.18 12.56 18,792,278 +0.55(+4.58%)
Jun 06, 2006 12.24 12.35 11.78 12.01 10,742,328 -0.20(-1.65%)
Jun 05, 2006 12.91 12.99 12.17 12.21 7,708,563 -0.80(-6.16%)
Jun 02, 2006 13.03 13.19 12.72 13.01 8,561,286 +0.35(+2.80%)
Jun 01, 2006 12.44 12.65 12.20 12.65 6,026,229 +0.29(+2.34%)
May 31, 2006 12.07 12.42 11.96 12.37 6,072,885 +0.37(+3.10%)
May 30, 2006 12.50 12.51 11.97 11.99 5,555,376 -0.54(-4.27%)
May 26, 2006 12.33 12.65 12.17 12.53 6,474,132 +0.23(+1.87%)
May 25, 2006 12.21 12.58 11.90 12.30 9,983,781 +0.19(+1.54%)
May 24, 2006 12.17 12.43 11.50 12.11 14,902,731 -0.06(-0.49%)
May 23, 2006 12.75 12.87 12.13 12.17 8,301,186 -0.45(-3.57%)
May 22, 2006 12.80 12.82 12.35 12.62 9,458,892 -0.26(-1.98%)
May 19, 2006 12.67 13.12 12.44 12.88 13,852,341 +0.32(+2.52%)
May 18, 2006 12.92 13.16 12.50 12.56 8,408,313 -0.26(-2.05%)
May 17, 2006 13.25 13.37 12.80 12.83 7,458,201 -0.60(-4.44%)
May 16, 2006 13.46 13.64 13.14 13.42 5,766,669 +0.02(+0.16%)
May 15, 2006 12.92 13.53 12.92 13.40 10,551,006 +0.29(+2.19%)
May 12, 2006 13.81 13.89 12.97 13.11 15,304,347 -0.78(-5.59%)
May 11, 2006 14.28 14.41 13.82 13.89 7,941,024 -0.42(-2.96%)
May 10, 2006 14.18 14.67 14.13 14.31 10,406,601 +0.06(+0.42%)
May 09, 2006 13.97 14.31 13.97 14.25 4,021,056 +0.19(+1.37%)
May 08, 2006 14.28 14.28 14.01 14.06 3,795,462 -0.14(-1.00%)
May 05, 2006 14.31 14.50 14.14 14.20 8,150,112 -0.01(-0.09%)
May 04, 2006 13.65 14.30 13.64 14.22 8,805,402 +0.51(+3.74%)
May 03, 2006 14.04 14.04 13.50 13.70 12,203,667 -0.15(-1.06%)
May 02, 2006 14.07 14.38 13.76 13.85 11,457,180 -0.14(-1.02%)
May 01, 2006 14.24 14.43 13.90 13.99 15,525,774 -0.12(-0.83%)
Apr 28, 2006 13.31 14.23 13.23 14.11 52,905,600 +2.65(+23.10%)
Apr 27, 2006 11.89 11.98 11.35 11.46 25,406,982 -0.53(-4.40%)
Apr 26, 2006 12.00 12.08 11.67 11.99 7,201,332 +0.03(+0.26%)
Apr 25, 2006 12.06 12.22 11.78 11.96 8,106,813 -0.15(-1.26%)
Apr 24, 2006 11.91 12.31 11.87 12.11 8,938,620 +0.24(+2.05%)
Apr 21, 2006 12.10 12.10 11.83 11.87 6,346,107 -0.13(-1.07%)
Apr 20, 2006 11.81 12.13 11.74 12.00 5,510,151 +0.17(+1.46%)
Apr 19, 2006 11.99 12.16 11.70 11.83 9,941,814 -0.07(-0.60%)
Apr 18, 2006 11.55 11.99 11.55 11.90 9,336,834 +0.30(+2.60%)
Apr 17, 2006 11.75 11.88 11.42 11.60 5,808,231 -0.19(-1.62%)
Apr 13, 2006 11.64 11.94 11.24 11.79 12,292,785 +0.01(+0.07%)
Apr 12, 2006 11.78 12.08 11.69 11.78 6,134,157 +0.00(+0.00%)
Apr 11, 2006 12.30 12.41 11.68 11.78 11,078,307 -0.52(-4.25%)
Apr 10, 2006 12.04 12.39 12.04 12.30 8,570,934 +0.22(+1.82%)
Apr 07, 2006 12.50 12.61 12.02 12.08 9,963,450 -0.32(-2.59%)
Apr 06, 2006 12.39 12.65 12.33 12.40 8,956,008 -0.03(-0.22%)
Apr 05, 2006 12.49 12.61 12.28 12.43 9,304,353 -0.02(-0.15%)
Apr 04, 2006 12.81 12.93 12.39 12.45 14,879,115 -0.22(-1.71%)
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.