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, 2003 3.511 3.622 3.244 3.373 957,892 -0.12(-3.44%)
Jun 27, 2003 3.627 3.720 3.484 3.493 562,050 -0.23(-6.21%)
Jun 26, 2003 3.569 3.724 3.422 3.724 565,650 +0.32(+9.46%)
Jun 25, 2003 3.511 3.613 3.400 3.403 521,550 -0.02(-0.57%)
Jun 24, 2003 3.524 3.569 3.384 3.422 342,450 -0.04(-1.28%)
Jun 23, 2003 3.644 3.658 3.404 3.467 683,100 -0.13(-3.70%)
Jun 20, 2003 3.733 3.769 3.511 3.600 726,300 -0.02(-0.49%)
Jun 19, 2003 3.600 3.822 3.538 3.618 850,950 +0.00(+0.12%)
Jun 18, 2003 3.556 3.667 3.440 3.613 536,850 +0.08(+2.39%)
Jun 17, 2003 3.467 3.538 3.338 3.529 730,800 +0.13(+3.79%)
Jun 16, 2003 3.533 3.600 3.258 3.400 996,750 -0.20(-5.44%)
Jun 13, 2003 3.667 3.778 3.467 3.596 855,900 -0.10(-2.65%)
Jun 12, 2003 3.778 3.813 3.578 3.693 759,150 -0.08(-2.12%)
Jun 11, 2003 3.618 3.778 3.578 3.773 640,350 +0.05(+1.43%)
Jun 10, 2003 3.707 3.818 3.556 3.720 556,200 +0.02(+0.60%)
Jun 09, 2003 3.844 3.911 3.698 3.698 501,826 -0.15(-3.81%)
Jun 06, 2003 4.062 4.062 3.822 3.844 566,100 -0.20(-4.95%)
Jun 05, 2003 3.911 4.080 3.813 4.044 1,023,300 +0.14(+3.53%)
Jun 04, 2003 3.782 4.000 3.782 3.907 794,700 +0.09(+2.33%)
Jun 03, 2003 3.756 3.862 3.720 3.818 467,100 +0.04(+0.94%)
Jun 02, 2003 3.911 4.044 3.756 3.782 626,850 -0.11(-2.85%)
May 30, 2003 3.911 4.071 3.800 3.893 800,100 +0.03(+0.81%)
May 29, 2003 3.813 3.916 3.680 3.862 675,900 -0.02(-0.57%)
May 28, 2003 3.827 3.978 3.622 3.884 986,400 +0.06(+1.51%)
May 27, 2003 3.782 3.884 3.627 3.827 988,200 +0.04(+0.94%)
May 23, 2003 3.733 3.844 3.582 3.791 1,157,400 +0.12(+3.39%)
May 22, 2003 3.191 3.711 3.129 3.667 1,612,350 +0.50(+15.87%)
May 21, 2003 3.164 3.196 3.000 3.164 561,600 +0.14(+4.54%)
May 20, 2003 3.253 3.253 2.991 3.027 642,150 -0.20(-6.06%)
May 19, 2003 3.200 3.249 3.129 3.222 1,255,950 +0.10(+3.14%)
May 16, 2003 3.040 3.200 2.978 3.124 1,801,800 +0.15(+4.91%)
May 15, 2003 2.809 3.022 2.804 2.978 971,100 +0.17(+6.18%)
May 14, 2003 2.782 2.831 2.738 2.804 459,450 +0.02(+0.64%)
May 13, 2003 2.822 2.844 2.742 2.787 546,300 -0.04(-1.26%)
May 12, 2003 2.929 2.938 2.720 2.822 625,500 +0.00(+0.00%)
May 09, 2003 2.818 2.889 2.773 2.822 638,100 +0.06(+2.09%)
May 08, 2003 2.751 2.822 2.729 2.764 397,800 +0.01(+0.48%)
May 07, 2003 2.778 2.804 2.729 2.751 282,150 -0.03(-0.94%)
May 06, 2003 2.733 2.782 2.733 2.777 506,700 +0.04(+1.61%)
May 05, 2003 2.764 2.791 2.720 2.733 589,500 +0.00(+0.00%)
May 02, 2003 2.764 2.800 2.653 2.733 302,850 -0.02(-0.81%)
May 01, 2003 2.733 2.827 2.711 2.756 521,100 +0.01(+0.49%)
Apr 30, 2003 2.707 2.844 2.707 2.742 615,600 +0.00(+0.00%)
Apr 29, 2003 2.844 2.889 2.649 2.742 908,550 -0.08(-2.83%)
Apr 28, 2003 2.809 2.844 2.742 2.822 422,550 +0.10(+3.59%)
Apr 25, 2003 2.689 2.809 2.689 2.724 615,600 +0.05(+2.00%)
Apr 24, 2003 2.689 2.733 2.631 2.671 445,950 -0.02(-0.66%)
Apr 23, 2003 2.667 2.769 2.613 2.689 919,800 +0.10(+3.77%)
Apr 22, 2003 2.467 2.667 2.391 2.591 646,650 +0.15(+6.19%)
Apr 21, 2003 2.422 2.462 2.378 2.440 570,600 +0.00(+0.18%)
Apr 17, 2003 2.627 2.631 2.378 2.436 1,080,000 -0.19(-7.28%)
Apr 16, 2003 2.747 2.747 2.587 2.627 374,400 -0.11(-4.06%)
Apr 15, 2003 2.751 2.800 2.716 2.738 332,550 -0.03(-1.12%)
Apr 14, 2003 2.822 2.827 2.698 2.769 354,150 -0.05(-1.89%)
Apr 11, 2003 2.724 2.964 2.702 2.822 501,300 +0.09(+3.25%)
Apr 10, 2003 2.947 2.996 2.702 2.733 772,200 -0.24(-7.93%)
Apr 09, 2003 3.027 3.027 2.764 2.969 481,500 -0.03(-1.05%)
Apr 08, 2003 3.036 3.084 2.978 3.000 483,750 -0.04(-1.17%)
Apr 07, 2003 3.062 3.151 3.009 3.036 532,800 +0.11(+3.81%)
Apr 04, 2003 3.004 3.058 2.889 2.924 819,900 -0.12(-3.94%)
Apr 03, 2003 3.178 3.182 3.022 3.044 189,450 -0.05(-1.72%)
Apr 02, 2003 3.062 3.133 2.960 3.098 879,300 +0.07(+2.20%)
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.