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 (%)
Jan 31, 2003 2.893 3.009 2.804 2.849 207,450 -0.02(-0.64%)
Jan 30, 2003 2.747 2.916 2.756 2.867 315,900 +0.15(+5.58%)
Jan 29, 2003 2.729 2.778 2.671 2.716 168,750 -0.01(-0.33%)
Jan 28, 2003 2.800 2.800 2.711 2.724 184,050 +0.01(+0.49%)
Jan 27, 2003 2.858 2.884 2.711 2.711 258,300 -0.22(-7.58%)
Jan 24, 2003 2.933 3.027 2.911 2.933 310,050 -0.07(-2.22%)
Jan 23, 2003 2.933 3.022 2.924 3.000 305,550 +0.09(+3.05%)
Jan 22, 2003 2.978 2.978 2.853 2.911 141,300 -0.08(-2.53%)
Jan 21, 2003 2.916 3.009 2.889 2.987 271,350 +0.10(+3.38%)
Jan 17, 2003 2.889 2.898 2.800 2.889 459,000 +0.01(+0.46%)
Jan 16, 2003 2.556 2.884 2.547 2.876 900,000 +0.30(+11.74%)
Jan 15, 2003 2.622 2.644 2.400 2.573 2,131,650 -0.08(-3.02%)
Jan 14, 2003 2.671 2.689 2.604 2.653 225,900 +0.06(+2.23%)
Jan 13, 2003 2.693 2.822 2.578 2.596 549,450 -0.08(-2.99%)
Jan 10, 2003 2.600 2.729 2.600 2.676 834,300 +0.08(+2.91%)
Jan 09, 2003 2.604 2.618 2.556 2.600 126,000 +0.03(+1.04%)
Jan 08, 2003 2.622 2.680 2.560 2.573 320,400 -0.07(-2.69%)
Jan 07, 2003 2.756 2.751 2.622 2.644 182,250 -0.07(-2.46%)
Jan 06, 2003 2.756 2.822 2.676 2.711 331,200 +0.00(+0.00%)
Jan 03, 2003 2.693 2.858 2.689 2.711 397,350 +0.00(+0.00%)
Jan 02, 2003 2.733 2.756 2.667 2.711 457,200 -0.03(-0.97%)
Dec 31, 2002 2.702 2.889 2.693 2.738 875,700 +0.00(+0.00%)
Dec 30, 2002 2.804 2.933 2.733 2.738 528,750 -0.07(-2.38%)
Dec 27, 2002 2.889 2.889 2.756 2.804 103,050 -0.03(-1.10%)
Dec 26, 2002 2.951 2.951 2.711 2.836 633,600 -0.05(-1.85%)
Dec 24, 2002 2.893 2.929 2.840 2.889 135,000 -0.02(-0.76%)
Dec 23, 2002 2.724 2.911 2.604 2.911 401,850 +0.16(+5.64%)
Dec 20, 2002 2.724 2.787 2.604 2.756 601,650 +0.00(+0.00%)
Dec 19, 2002 2.689 2.844 2.671 2.756 264,150 -0.01(-0.48%)
Dec 18, 2002 3.027 3.027 2.689 2.769 364,050 -0.16(-5.61%)
Dec 17, 2002 2.951 3.000 2.880 2.933 86,850 -0.02(-0.75%)
Dec 16, 2002 2.889 2.978 2.889 2.956 258,750 +0.06(+2.15%)
Dec 13, 2002 3.089 3.089 2.889 2.893 144,000 -0.15(-4.96%)
Dec 12, 2002 3.031 3.164 3.031 3.044 217,800 -0.01(-0.44%)
Dec 11, 2002 3.111 3.253 2.996 3.058 389,700 +0.03(+0.88%)
Dec 10, 2002 3.004 3.427 2.889 3.031 2,641,950 +0.01(+0.44%)
Dec 09, 2002 3.267 3.267 2.933 3.018 2,191,500 -0.18(-5.76%)
Dec 06, 2002 3.231 3.311 3.187 3.202 1,800,450 -0.00(-0.07%)
Dec 05, 2002 3.196 3.338 3.187 3.204 2,370,600 -0.00(-0.01%)
Dec 04, 2002 3.244 3.320 3.205 3.205 133,200 -0.04(-1.25%)
Dec 03, 2002 3.333 3.333 3.222 3.245 278,100 -0.04(-1.20%)
Dec 02, 2002 3.333 3.333 3.196 3.285 181,800 +0.04(+1.25%)
Nov 29, 2002 3.249 3.476 3.244 3.244 165,150 -0.03(-0.95%)
Nov 27, 2002 3.111 3.333 3.111 3.276 476,100 +0.11(+3.51%)
Nov 26, 2002 3.396 3.400 3.129 3.164 558,450 -0.15(-4.43%)
Nov 25, 2002 3.178 3.449 3.111 3.311 455,400 +0.11(+3.47%)
Nov 22, 2002 3.178 3.200 3.093 3.200 421,200 +0.04(+1.41%)
Nov 21, 2002 3.067 3.156 3.027 3.156 476,550 +0.09(+3.05%)
Nov 20, 2002 3.102 3.178 3.004 3.062 477,000 +0.04(+1.17%)
Nov 19, 2002 3.067 3.111 2.987 3.027 113,850 +0.03(+0.89%)
Nov 18, 2002 3.066 3.133 3.000 3.000 157,500 -0.07(-2.32%)
Nov 15, 2002 2.982 3.112 2.978 3.071 334,350 -0.04(-1.14%)
Nov 14, 2002 3.004 3.111 2.933 3.107 331,650 +0.17(+5.91%)
Nov 13, 2002 3.111 3.222 2.858 2.933 1,332,900 -0.03(-1.12%)
Nov 12, 2002 2.836 3.009 2.720 2.967 322,650 +0.12(+4.13%)
Nov 11, 2002 2.987 3.044 2.809 2.849 243,450 -0.05(-1.69%)
Nov 08, 2002 2.911 2.969 2.684 2.898 1,346,400 +0.02(+0.62%)
Nov 07, 2002 2.889 2.942 2.862 2.880 335,700 -0.08(-2.70%)
Nov 06, 2002 2.978 3.022 2.863 2.960 436,050 -0.02(-0.60%)
Nov 05, 2002 3.093 3.093 2.933 2.978 241,650 +0.00(+0.00%)
Nov 04, 2002 2.991 3.084 2.969 2.978 310,950 -0.01(-0.30%)
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.