Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intuitive Surgical (NQ: ISRG )

372.63 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
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%)
Nov 03, 2003 1.610 1.683 1.610 1.703 3,617,307 +0.09(+5.72%)
Oct 31, 2003 1.696 1.717 1.557 1.611 27,390,536 -0.07(-3.97%)
Oct 30, 2003 1.726 1.743 1.673 1.678 2,150,037 -0.05(-2.77%)
Oct 29, 2003 1.804 1.806 1.724 1.726 2,805,543 -0.09(-5.07%)
Oct 28, 2003 1.832 1.832 1.792 1.818 2,271,159 +0.01(+0.43%)
Oct 27, 2003 1.854 1.861 1.796 1.810 1,850,400 -0.04(-2.04%)
Oct 24, 2003 1.724 1.848 1.691 1.848 1,799,100 +0.11(+6.26%)
Oct 23, 2003 1.762 1.780 1.733 1.739 468,900 -0.02(-1.32%)
Oct 22, 2003 1.789 1.792 1.741 1.762 561,600 -0.03(-1.80%)
Oct 21, 2003 1.813 1.844 1.771 1.794 691,587 -0.00(-0.12%)
Oct 20, 2003 1.843 1.858 1.751 1.797 405,873 -0.05(-2.82%)
Oct 17, 2003 1.850 1.883 1.810 1.849 330,300 +0.02(+0.84%)
Oct 16, 2003 1.854 1.859 1.833 1.833 369,900 -0.02(-1.13%)
Oct 15, 2003 1.844 1.872 1.824 1.854 880,335 -0.00(-0.12%)
Oct 14, 2003 1.856 1.872 1.833 1.857 351,405 -0.01(-0.42%)
Oct 13, 2003 1.862 1.889 1.834 1.864 376,884 -0.00(-0.06%)
Oct 10, 2003 1.883 1.887 1.833 1.866 639,882 -0.02(-1.00%)
Oct 09, 2003 1.954 1.964 1.806 1.884 2,213,226 -0.06(-3.31%)
Oct 08, 2003 1.984 1.996 1.924 1.949 635,805 -0.04(-1.95%)
Oct 07, 2003 1.956 2.000 1.906 1.988 699,525 +0.06(+2.88%)
Oct 06, 2003 1.944 1.994 1.917 1.932 557,325 -0.04(-2.03%)
Oct 03, 2003 1.869 1.984 1.869 1.972 785,511 +0.06(+3.26%)
Oct 02, 2003 1.911 1.938 1.864 1.910 850,707 +0.01(+0.47%)
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.