Skip to main content

Intuitive Surgical (NQ: ISRG )

400.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 13.17 13.49 13.00 13.11 9,929,259 -0.07(-0.56%)
Mar 30, 2006 12.86 13.34 12.82 13.18 10,129,977 +0.22(+1.67%)
Mar 29, 2006 13.28 13.41 12.82 12.97 16,556,130 -0.25(-1.88%)
Mar 28, 2006 13.28 13.57 13.01 13.22 21,955,436 -0.02(-0.13%)
Mar 27, 2006 12.49 13.31 12.40 13.23 19,987,352 +0.78(+6.28%)
Mar 24, 2006 12.17 12.49 12.04 12.45 14,200,758 +0.34(+2.77%)
Mar 23, 2006 11.94 12.14 11.79 12.12 13,106,700 +0.22(+1.88%)
Mar 22, 2006 11.40 11.95 11.34 11.89 12,341,700 +0.41(+3.56%)
Mar 21, 2006 11.67 11.82 11.42 11.48 8,273,493 -0.17(-1.49%)
Mar 20, 2006 11.59 11.96 11.39 11.66 16,979,292 +0.08(+0.73%)
Mar 17, 2006 10.98 11.65 10.95 11.57 22,684,608 +0.64(+5.88%)
Mar 16, 2006 10.57 11.07 10.48 10.93 13,582,836 +0.41(+3.85%)
Mar 15, 2006 10.53 10.57 10.42 10.52 6,423,714 +0.04(+0.36%)
Mar 14, 2006 10.45 10.67 10.37 10.49 7,010,901 +0.03(+0.33%)
Mar 13, 2006 10.33 10.64 10.32 10.45 10,846,440 +0.12(+1.17%)
Mar 10, 2006 9.881 10.41 9.818 10.33 14,803,479 +0.44(+4.47%)
Mar 09, 2006 9.842 10.00 9.760 9.889 9,920,457 +0.11(+1.14%)
Mar 08, 2006 9.689 9.827 9.514 9.778 11,514,303 -0.00(-0.03%)
Mar 07, 2006 9.932 9.997 9.681 9.781 9,463,905 -0.15(-1.53%)
Mar 06, 2006 10.09 10.31 9.753 9.933 8,094,996 -0.11(-1.07%)
Mar 03, 2006 10.17 10.19 10.03 10.04 6,766,632 -0.14(-1.33%)
Mar 02, 2006 10.21 10.42 10.06 10.18 11,383,758 -0.09(-0.88%)
Mar 01, 2006 9.958 10.33 9.899 10.27 12,134,826 +0.24(+2.44%)
Feb 28, 2006 10.48 10.54 9.944 10.02 15,123,843 -0.46(-4.37%)
Feb 27, 2006 10.60 10.69 10.35 10.48 7,885,044 -0.05(-0.52%)
Feb 24, 2006 9.883 10.66 9.876 10.53 15,071,886 +0.44(+4.31%)
Feb 23, 2006 10.40 10.40 10.03 10.10 11,002,167 -0.26(-2.52%)
Feb 22, 2006 10.04 10.51 9.950 10.36 18,254,412 +0.21(+2.09%)
Feb 21, 2006 10.72 10.76 9.891 10.15 33,008,454 -0.62(-5.77%)
Feb 17, 2006 11.14 11.22 10.75 10.77 13,512,195 -0.44(-3.93%)
Feb 16, 2006 11.35 11.42 11.02 11.21 10,163,700 -0.14(-1.26%)
Feb 15, 2006 11.44 11.50 11.16 11.35 9,628,623 -0.00(-0.03%)
Feb 14, 2006 11.26 11.47 11.16 11.36 8,870,643 +0.13(+1.17%)
Feb 13, 2006 11.49 11.61 11.09 11.22 10,981,944 -0.24(-2.09%)
Feb 10, 2006 11.28 11.61 11.18 11.46 14,652,666 +0.19(+1.65%)
Feb 09, 2006 10.85 11.53 10.78 11.28 23,130,000 +0.40(+3.64%)
Feb 08, 2006 11.18 11.18 10.46 10.88 33,330,384 -0.29(-2.56%)
Feb 07, 2006 11.55 12.07 10.98 11.17 28,214,964 -0.69(-5.79%)
Feb 06, 2006 12.72 12.98 10.93 11.85 57,564,368 -0.89(-6.98%)
Feb 03, 2006 13.06 13.84 12.37 12.74 39,709,340 -1.40(-9.88%)
Feb 02, 2006 14.33 14.62 14.05 14.14 24,966,504 -0.27(-1.85%)
Feb 01, 2006 15.28 15.33 14.30 14.41 15,933,204 -0.85(-5.54%)
Jan 31, 2006 15.21 15.30 14.96 15.25 20,821,220 +0.14(+0.95%)
Jan 30, 2006 15.17 15.50 14.93 15.11 8,769,870 +0.01(+0.04%)
Jan 27, 2006 14.89 15.27 14.82 15.10 4,610,259 +0.21(+1.42%)
Jan 26, 2006 14.70 15.02 14.66 14.89 5,938,506 +0.19(+1.32%)
Jan 25, 2006 15.33 15.39 14.54 14.70 10,884,744 -0.20(-1.36%)
Jan 24, 2006 14.48 15.06 14.45 14.90 6,999,237 +0.50(+3.50%)
Jan 23, 2006 14.35 14.59 13.96 14.40 6,679,647 +0.17(+1.17%)
Jan 20, 2006 14.78 14.85 14.16 14.23 8,178,759 -0.52(-3.50%)
Jan 19, 2006 14.43 14.85 14.34 14.75 7,043,544 +0.45(+3.16%)
Jan 18, 2006 14.43 14.68 14.20 14.30 6,990,651 -0.27(-1.85%)
Jan 17, 2006 14.18 14.60 14.01 14.57 7,097,733 +0.35(+2.45%)
Jan 13, 2006 14.61 14.61 14.08 14.22 6,674,580 -0.30(-2.07%)
Jan 12, 2006 14.68 14.80 14.42 14.52 10,214,100 +0.37(+2.62%)
Jan 11, 2006 14.33 14.47 13.91 14.15 6,206,193 -0.10(-0.72%)
Jan 10, 2006 13.67 14.33 13.64 14.25 10,314,558 +0.50(+3.67%)
Jan 09, 2006 13.36 13.89 13.36 13.74 9,502,875 +0.40(+3.02%)
Jan 06, 2006 13.08 13.58 13.03 13.34 8,692,074 -0.02(-0.17%)
Jan 05, 2006 13.78 13.78 13.31 13.36 5,813,055 -0.20(-1.46%)
Jan 04, 2006 12.91 13.56 12.89 13.56 10,706,940 +0.70(+5.41%)
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.