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 (%)
Feb 27, 2004 2.000 2.036 1.966 1.990 1,467,900 -0.01(-0.72%)
Feb 26, 2004 1.948 2.022 1.948 2.004 5,400,900 +0.09(+4.70%)
Feb 25, 2004 1.866 1.926 1.866 1.914 431,100 +0.03(+1.72%)
Feb 24, 2004 1.909 1.938 1.871 1.882 612,900 -0.03(-1.40%)
Feb 23, 2004 1.956 1.978 1.907 1.909 608,400 -0.06(-2.99%)
Feb 20, 2004 1.989 2.000 1.900 1.968 977,400 -0.01(-0.44%)
Feb 19, 2004 2.000 2.000 1.933 1.977 1,037,700 -0.00(-0.01%)
Feb 18, 2004 2.017 2.024 1.940 1.977 1,302,300 -0.03(-1.33%)
Feb 17, 2004 2.023 2.066 1.988 2.003 1,006,200 -0.03(-1.31%)
Feb 13, 2004 2.106 2.164 1.944 2.030 1,472,400 -0.03(-1.24%)
Feb 12, 2004 2.064 2.111 2.026 2.056 1,381,500 -0.01(-0.48%)
Feb 11, 2004 2.093 2.094 2.016 2.066 1,809,000 -0.02(-1.12%)
Feb 10, 2004 2.001 2.089 2.001 2.089 2,796,300 +0.06(+2.73%)
Feb 09, 2004 2.000 2.053 1.949 2.033 1,448,100 +0.03(+1.67%)
Feb 06, 2004 1.912 2.000 1.910 2.000 907,200 +0.07(+3.51%)
Feb 05, 2004 1.902 1.967 1.896 1.932 591,300 +0.02(+1.05%)
Feb 04, 2004 1.966 1.973 1.907 1.912 986,400 -0.08(-3.85%)
Feb 03, 2004 1.969 1.999 1.960 1.989 509,400 +0.02(+0.95%)
Feb 02, 2004 1.947 2.001 1.947 1.970 773,100 -0.01(-0.28%)
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%)
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.