Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irhythm Technologies Inc (NQ: IRTC )

109.58 +0.94 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2021 76.94 78.34 76.00 77.86 525,900 +0.95(+1.24%)
Apr 29, 2021 80.00 80.55 76.14 76.91 511,389 -2.92(-3.66%)
Apr 28, 2021 79.50 80.17 77.20 79.83 696,538 +0.24(+0.30%)
Apr 27, 2021 83.07 83.07 79.13 79.59 803,407 -3.04(-3.68%)
Apr 26, 2021 80.94 84.31 78.87 82.63 1,167,937 +2.90(+3.64%)
Apr 23, 2021 82.23 83.22 79.02 79.73 1,075,700 -2.99(-3.61%)
Apr 22, 2021 85.16 85.80 80.79 82.72 409,010 -1.53(-1.82%)
Apr 21, 2021 82.06 85.88 81.73 84.25 679,914 +2.01(+2.44%)
Apr 20, 2021 88.88 91.51 81.57 82.24 629,067 -7.34(-8.19%)
Apr 19, 2021 90.25 92.11 88.77 89.58 511,909 -1.36(-1.50%)
Apr 16, 2021 90.63 91.61 89.61 90.94 541,300 +0.18(+0.20%)
Apr 15, 2021 92.88 94.79 90.30 90.76 705,625 -0.10(-0.11%)
Apr 14, 2021 84.38 92.63 83.36 90.86 1,473,991 +5.15(+6.01%)
Apr 13, 2021 78.75 88.00 77.43 85.71 2,875,516 +5.35(+6.66%)
Apr 12, 2021 85.44 88.90 79.29 80.36 7,089,349 -52.40(-39.47%)
Apr 09, 2021 134.38 134.38 130.99 132.76 133,900 -1.66(-1.23%)
Apr 08, 2021 131.53 134.43 129.28 134.42 239,500 +5.54(+4.30%)
Apr 07, 2021 132.89 133.45 127.01 128.88 406,478 -4.30(-3.23%)
Apr 06, 2021 138.66 139.57 132.52 133.18 261,195 -3.77(-2.75%)
Apr 05, 2021 140.32 140.40 135.20 136.95 194,555 -0.26(-0.19%)
Apr 01, 2021 140.71 144.69 135.36 137.21 324,900 -1.65(-1.19%)
Mar 31, 2021 138.98 144.04 137.93 138.86 532,179 +1.49(+1.08%)
Mar 30, 2021 131.28 137.94 129.25 137.37 262,843 +5.72(+4.34%)
Mar 29, 2021 136.79 138.48 129.68 131.65 258,394 -4.74(-3.48%)
Mar 26, 2021 136.89 138.73 131.55 136.39 304,900 -0.64(-0.47%)
Mar 25, 2021 126.50 138.21 126.25 137.03 454,781 +8.17(+6.34%)
Mar 24, 2021 139.75 139.75 128.43 128.86 249,967 -12.07(-8.56%)
Mar 23, 2021 141.93 147.98 140.54 140.93 441,253 -1.61(-1.13%)
Mar 22, 2021 141.82 146.40 140.52 142.54 352,321 -0.21(-0.15%)
Mar 19, 2021 134.21 143.49 133.00 142.75 1,228,500 +11.66(+8.89%)
Mar 18, 2021 132.19 136.92 130.33 131.09 318,536 -3.13(-2.33%)
Mar 17, 2021 135.01 136.14 129.70 134.22 438,161 -1.65(-1.21%)
Mar 16, 2021 144.70 145.20 134.49 135.87 516,378 -8.79(-6.08%)
Mar 15, 2021 141.59 146.46 139.72 144.66 343,898 +3.54(+2.51%)
Mar 12, 2021 137.97 142.37 132.11 141.12 291,000 +0.26(+0.18%)
Mar 11, 2021 138.11 141.75 135.62 140.86 374,401 +5.52(+4.08%)
Mar 10, 2021 135.37 140.15 134.84 135.34 548,597 +3.08(+2.33%)
Mar 09, 2021 129.60 134.07 125.10 132.26 958,998 +5.26(+4.14%)
Mar 08, 2021 135.29 137.74 125.56 127.00 928,163 -11.75(-8.47%)
Mar 05, 2021 143.28 144.44 131.93 138.75 616,000 -4.41(-3.08%)
Mar 04, 2021 141.91 148.62 139.14 143.16 482,726 -0.09(-0.06%)
Mar 03, 2021 148.75 149.00 141.99 143.25 329,501 -5.69(-3.82%)
Mar 02, 2021 152.78 154.58 147.35 148.94 546,067 -3.98(-2.60%)
Mar 01, 2021 161.37 161.78 151.25 152.92 704,228 -7.98(-4.96%)
Feb 26, 2021 145.69 163.37 143.63 160.90 1,082,300 +13.17(+8.91%)
Feb 25, 2021 153.00 155.49 143.44 147.73 971,587 -5.27(-3.44%)
Feb 24, 2021 155.00 159.49 152.71 153.00 484,152 -2.46(-1.58%)
Feb 23, 2021 155.48 159.50 151.28 155.46 668,941 -3.57(-2.24%)
Feb 22, 2021 165.00 168.32 155.50 159.03 759,299 -9.00(-5.36%)
Feb 19, 2021 170.65 172.09 167.09 168.03 460,200 -2.27(-1.33%)
Feb 18, 2021 168.25 172.01 167.20 170.30 327,939 +0.30(+0.18%)
Feb 17, 2021 171.90 174.68 167.29 170.00 374,933 -2.80(-1.62%)
Feb 16, 2021 173.79 175.10 169.54 172.80 323,223 +0.45(+0.26%)
Feb 12, 2021 174.05 176.56 172.01 172.35 447,700 -3.31(-1.88%)
Feb 11, 2021 178.87 180.96 174.34 175.66 335,455 -1.12(-0.63%)
Feb 10, 2021 181.26 183.72 173.44 176.78 244,476 -3.20(-1.78%)
Feb 09, 2021 180.59 182.59 176.96 179.98 290,756 +0.01(+0.01%)
Feb 08, 2021 182.54 188.30 178.54 179.97 390,174 +0.50(+0.28%)
Feb 05, 2021 177.73 181.13 173.87 179.47 440,600 +4.10(+2.34%)
Feb 04, 2021 177.00 178.92 168.02 175.37 656,017 -1.12(-0.63%)
Feb 03, 2021 177.01 179.00 165.05 176.49 951,725 -1.17(-0.66%)
Feb 02, 2021 186.19 189.58 175.41 177.66 741,335 -4.35(-2.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.