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

Intuitive Surgical (NQ: ISRG )

375.33 +2.21 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Oct 01, 2003 1.847 1.944 1.846 1.901 904,599 +0.05(+2.64%)
Sep 30, 2003 1.851 1.904 1.833 1.852 723,105 -0.01(-0.77%)
Sep 29, 2003 1.868 1.906 1.832 1.867 623,610 -0.01(-0.47%)
Sep 26, 2003 1.834 1.950 1.806 1.876 1,110,753 +0.04(+2.30%)
Sep 25, 2003 1.977 1.977 1.806 1.833 1,674,270 -0.13(-6.83%)
Sep 24, 2003 2.009 2.004 1.972 1.968 1,385,397 -0.04(-2.05%)
Sep 23, 2003 1.912 2.068 1.869 2.009 1,567,314 +0.10(+5.42%)
Sep 22, 2003 1.867 1.911 1.820 1.906 1,086,804 +0.06(+3.44%)
Sep 19, 2003 1.934 1.934 1.778 1.842 971,100 -0.05(-2.76%)
Sep 18, 2003 1.779 1.931 1.747 1.894 1,657,116 +0.12(+6.56%)
Sep 17, 2003 1.700 1.800 1.684 1.778 1,940,967 +0.08(+4.78%)
Sep 16, 2003 1.694 1.697 1.679 1.697 584,190 +0.01(+0.46%)
Sep 15, 2003 1.656 1.694 1.656 1.689 666,900 +0.02(+1.33%)
Sep 12, 2003 1.683 1.687 1.658 1.667 1,029,600 -0.02(-0.99%)
Sep 11, 2003 1.683 1.699 1.667 1.683 468,000 +0.00(+0.00%)
Sep 10, 2003 1.673 1.698 1.671 1.683 922,500 +0.00(+0.07%)
Sep 09, 2003 1.695 1.711 1.667 1.682 1,197,900 -0.01(-0.79%)
Sep 08, 2003 1.656 1.697 1.656 1.696 964,800 +0.02(+1.40%)
Sep 05, 2003 1.664 1.689 1.663 1.672 541,800 -0.01(-0.33%)
Sep 04, 2003 1.656 1.691 1.653 1.678 811,800 -0.01(-0.66%)
Sep 03, 2003 1.680 1.689 1.656 1.689 786,600 +0.01(+0.33%)
Sep 02, 2003 1.682 1.689 1.650 1.683 612,000 +0.00(+0.00%)
Aug 29, 2003 1.667 1.689 1.652 1.683 391,500 +0.02(+1.00%)
Aug 28, 2003 1.683 1.683 1.640 1.667 278,100 -0.02(-1.32%)
Aug 27, 2003 1.671 1.696 1.639 1.689 525,600 -0.01(-0.33%)
Aug 26, 2003 1.687 1.700 1.639 1.694 414,000 +0.02(+0.99%)
Aug 25, 2003 1.672 1.694 1.646 1.678 370,800 +0.02(+1.21%)
Aug 22, 2003 1.720 1.760 1.639 1.658 909,900 -0.05(-3.12%)
Aug 21, 2003 1.683 1.744 1.683 1.711 1,078,200 +0.01(+0.79%)
Aug 20, 2003 1.667 1.698 1.667 1.698 622,800 +0.03(+1.53%)
Aug 19, 2003 1.678 1.693 1.633 1.672 635,400 -0.01(-0.33%)
Aug 18, 2003 1.672 1.684 1.654 1.678 385,200 +0.00(+0.20%)
Aug 15, 2003 1.647 1.674 1.647 1.674 422,100 +0.03(+1.62%)
Aug 14, 2003 1.656 1.680 1.640 1.648 539,100 -0.02(-1.33%)
Aug 13, 2003 1.697 1.712 1.646 1.670 2,176,200 -0.05(-2.84%)
Aug 12, 2003 1.700 1.721 1.668 1.719 745,200 +0.02(+1.11%)
Aug 11, 2003 1.711 1.728 1.667 1.700 927,000 +0.02(+1.32%)
Aug 08, 2003 1.667 1.718 1.634 1.678 2,125,800 +0.07(+4.14%)
Aug 07, 2003 1.650 1.650 1.589 1.611 760,500 -0.03(-1.56%)
Aug 06, 2003 1.630 1.650 1.591 1.637 781,200 +0.00(+0.07%)
Aug 05, 2003 1.703 1.709 1.611 1.636 889,200 -0.08(-4.54%)
Aug 04, 2003 1.717 1.730 1.614 1.713 909,900 +0.01(+0.85%)
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.