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 (%)
Jan 30, 2004 1.917 1.996 1.906 1.975 1,340,100 +0.03(+1.60%)
Jan 29, 2004 1.986 1.986 1.906 1.944 582,300 -0.03(-1.41%)
Jan 28, 2004 2.017 2.022 1.950 1.972 675,000 -0.04(-1.83%)
Jan 27, 2004 2.017 2.056 1.972 2.009 744,300 -0.01(-0.39%)
Jan 26, 2004 2.000 2.037 1.958 2.017 719,100 -0.01(-0.49%)
Jan 23, 2004 2.024 2.051 1.967 2.027 832,500 -0.01(-0.55%)
Jan 22, 2004 2.071 2.073 2.013 2.038 1,346,400 -0.01(-0.70%)
Jan 21, 2004 2.067 2.111 2.021 2.052 2,420,100 -0.03(-1.34%)
Jan 20, 2004 1.928 2.089 1.914 2.080 3,565,800 +0.14(+7.46%)
Jan 16, 2004 1.888 1.958 1.888 1.936 1,072,800 +0.02(+1.28%)
Jan 15, 2004 1.898 1.919 1.880 1.911 654,903 +0.01(+0.53%)
Jan 14, 2004 1.889 1.938 1.840 1.901 1,214,856 +0.01(+0.65%)
Jan 13, 2004 1.889 1.889 1.869 1.889 472,779 +0.00(+0.00%)
Jan 12, 2004 1.873 1.894 1.861 1.889 1,069,587 +0.00(+0.24%)
Jan 09, 2004 1.861 1.904 1.860 1.884 890,361 -0.00(-0.24%)
Jan 08, 2004 1.886 1.889 1.857 1.889 981,990 +0.01(+0.47%)
Jan 07, 2004 1.833 1.889 1.822 1.880 988,785 +0.02(+1.32%)
Jan 06, 2004 1.888 1.911 1.834 1.856 780,300 -0.03(-1.76%)
Jan 05, 2004 1.872 1.892 1.858 1.889 652,500 +0.01(+0.35%)
Jan 02, 2004 1.900 1.911 1.822 1.882 710,100 -0.02(-0.88%)
Dec 31, 2003 1.859 1.899 1.859 1.899 1,565,100 +0.01(+0.71%)
Dec 30, 2003 1.889 1.900 1.861 1.886 863,901 -0.00(-0.23%)
Dec 29, 2003 1.869 1.900 1.842 1.890 1,156,599 +0.04(+1.98%)
Dec 26, 2003 1.841 1.863 1.841 1.853 197,469 +0.02(+1.03%)
Dec 24, 2003 1.889 1.889 1.833 1.834 216,621 -0.05(-2.88%)
Dec 23, 2003 1.884 1.889 1.822 1.889 491,283 +0.01(+0.59%)
Dec 22, 2003 1.878 1.886 1.849 1.878 609,795 +0.00(+0.00%)
Dec 19, 2003 1.894 1.906 1.814 1.878 1,926,567 -0.03(-1.46%)
Dec 18, 2003 1.923 1.933 1.900 1.906 3,377,142 -0.01(-0.41%)
Dec 17, 2003 1.844 1.940 1.840 1.913 3,266,550 +0.03(+1.59%)
Dec 16, 2003 1.750 1.883 1.743 1.883 2,727,324 +0.13(+7.28%)
Dec 15, 2003 1.778 1.781 1.748 1.756 1,341,009 -0.02(-0.94%)
Dec 12, 2003 1.707 1.772 1.684 1.772 935,082 +0.07(+3.84%)
Dec 11, 2003 1.692 1.733 1.683 1.707 1,161,900 -0.01(-0.52%)
Dec 10, 2003 1.750 1.772 1.672 1.716 1,266,408 -0.06(-3.38%)
Dec 09, 2003 1.758 1.776 1.744 1.776 1,530,513 +0.03(+1.78%)
Dec 08, 2003 1.719 1.757 1.711 1.744 1,567,872 +0.01(+0.77%)
Dec 05, 2003 1.678 1.739 1.678 1.731 916,461 +0.05(+3.18%)
Dec 04, 2003 1.711 1.722 1.644 1.678 1,083,384 -0.03(-2.01%)
Dec 03, 2003 1.759 1.761 1.691 1.712 965,241 -0.04(-2.23%)
Dec 02, 2003 1.760 1.763 1.667 1.751 1,649,862 +0.01(+0.84%)
Dec 01, 2003 1.706 1.756 1.697 1.737 1,406,061 +0.04(+2.36%)
Nov 28, 2003 1.711 1.711 1.667 1.697 1,196,865 -0.02(-1.23%)
Nov 26, 2003 1.622 1.721 1.601 1.718 1,582,938 +0.10(+6.40%)
Nov 25, 2003 1.601 1.622 1.594 1.614 756,963 +0.00(+0.00%)
Nov 24, 2003 1.539 1.636 1.539 1.614 1,342,494 +0.07(+4.31%)
Nov 21, 2003 1.578 1.567 1.526 1.548 699,228 -0.03(-1.90%)
Nov 20, 2003 1.574 1.578 1.529 1.578 943,011 +0.00(+0.28%)
Nov 19, 2003 1.557 1.573 1.506 1.573 1,636,767 +0.02(+1.14%)
Nov 18, 2003 1.598 1.604 1.530 1.556 1,204,308 -0.03(-2.10%)
Nov 17, 2003 1.596 1.606 1.555 1.589 1,175,454 -0.01(-0.49%)
Nov 14, 2003 1.639 1.642 1.587 1.597 795,708 -0.04(-2.58%)
Nov 13, 2003 1.632 1.644 1.612 1.639 614,619 +0.01(+0.41%)
Nov 12, 2003 1.628 1.648 1.611 1.632 722,610 +0.00(+0.07%)
Nov 11, 2003 1.667 1.679 1.611 1.631 1,291,635 -0.04(-2.26%)
Nov 10, 2003 1.698 1.698 1.654 1.669 1,069,128 -0.00(-0.20%)
Nov 07, 2003 1.677 1.700 1.659 1.672 1,601,226 +0.01(+0.53%)
Nov 06, 2003 1.700 1.737 1.663 1.663 1,317,159 -0.03(-1.77%)
Nov 05, 2003 1.700 1.711 1.654 1.693 1,108,350 +0.01(+0.33%)
Nov 04, 2003 1.660 1.767 1.649 1.688 3,429,693 -0.02(-0.91%)
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.