iRhythm Technologies Inc (IRTC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3175 | -1.89024390244 | 69.7 | 72.11 | 67.9 | 447797 | 70.0278417 | CS |
| 4 | -20.1975 | -22.801422443 | 88.58 | 91.66 | 63.65 | 614212 | 71.92291685 | CS |
| 12 | -15.1375 | -18.124401341 | 83.52 | 109.5 | 63.65 | 450384 | 85.50853057 | CS |
| 26 | -38.6175 | -36.0911214953 | 107 | 124.115 | 63.65 | 459521 | 97.05880478 | CS |
| 52 | -35.6475 | -34.2665577237 | 104.03 | 124.115 | 63.65 | 410695 | 96.51453996 | CS |
| 156 | 21.8225 | 46.8696305842 | 46.56 | 169.54 | 46.07 | 402777 | 108.55122867 | CS |
| 260 | -3.9075 | -5.40531193803 | 72.29 | 286.19 | 41.6559 | 424212 | 113.83663944 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724711700 | 69.81 | -0.2 | -0.29 | 70.25 | 70.25 | 68.59 | 481501 |
| 1724452500 | 70.01 | 0.17 | 0.24 | 70.84 | 72.11 | 69.55 | 322120 |
| 1724366100 | 69.84 | -0.83 | -1.17 | 71.44 | 71.6299 | 68.78 | 276941 |
| 1724279700 | 70.67 | 0.74 | 1.06 | 70.28 | 70.89 | 67.99 | 372975 |
| 1724193300 | 69.93 | 0.25 | 0.36 | 69.7 | 70.6999 | 68.23 | 785450 |
| 1724106900 | 69.68 | 4.2 | 6.41 | 65.379999 | 70 | 63.65 | 579186 |
| 1723847700 | 65.48 | -1.14 | -1.71 | 66.3 | 67.16 | 64.875 | 421152 |
| 1723761300 | 66.62 | 0.13 | 0.20 | 68.68 | 69.78 | 65.55 | 652032 |
| 1723674900 | 66.489999 | 0.01 | 0.02 | 66.739999 | 68.25 | 66 | 701235 |
| 1723588500 | 66.48 | 1.84 | 2.85 | 65.16 | 68.77 | 64.349999 | 1007194 |
| 1723502100 | 64.64 | -6.35 | -8.94 | 71.07 | 71.07 | 64.54 | 544833 |
| 1723242900 | 70.99 | 0.13 | 0.18 | 70.34 | 72.32 | 69.37 | 436209 |
| 1723156500 | 70.86 | 2.36 | 3.45 | 69.13 | 70.92 | 68.07 | 333868 |
| 1723070100 | 68.5 | -4.33 | -5.95 | 73.17 | 75 | 68.12 | 380776 |
| 1722983700 | 72.83 | 2.06 | 2.91 | 71.81 | 73.64 | 68.07 | 681097 |
| 1722897300 | 70.77 | -3.11 | -4.21 | 70.93 | 71.7 | 65.545 | 905173 |
| 1722638100 | 73.88 | -10.34 | -12.28 | 75.19 | 79.41 | 71.525 | 1772175 |
| 1722551700 | 84.22 | -2.03 | -2.35 | 86.33 | 87.05 | 83.63 | 886417 |
| 1722465300 | 86.25 | -2.85 | -3.20 | 89.67 | 89.74 | 85.81 | 429894 |
| 1722378900 | 89.1 | 0.53 | 0.60 | 88.58 | 91.66 | 87.35 | 401097 |
| 1722292500 | 88.57 | 0.23 | 0.26 | 89.14 | 91.29 | 87.515 | 494911 |
| 1722033300 | 88.34 | -6.59 | -6.94 | 95.54 | 95.54 | 86.77 | 752986 |
| 1721946900 | 94.93 | -2.43 | -2.50 | 96.96 | 99.02 | 94.74 | 228500 |
| 1721860500 | 97.36 | -2.79 | -2.79 | 99 | 100.31 | 96.59 | 211041 |
| 1721774100 | 100.15 | 1.13 | 1.14 | 98.26 | 102.5 | 98.005 | 217631 |
| 1721687700 | 99.02 | 0.05 | 0.05 | 99.32 | 100.7 | 97.35 | 168662 |
| 1721428500 | 98.97 | 0.46 | 0.47 | 99.29 | 99.625 | 96.168 | 199725 |
| 1721342100 | 98.51 | -2.68 | -2.65 | 101.36 | 104.3 | 97.285 | 231107 |
| 1721255700 | 101.19 | -3.77 | -3.59 | 103.55 | 105.73 | 100.22 | 291752 |
| 1721169300 | 104.96 | 6.36 | 6.45 | 99.45 | 105.57 | 99.45 | 420937 |
| 1721082900 | 98.6 | 2.41 | 2.51 | 97.01 | 98.95 | 95.71 | 322629 |
| 1720823700 | 96.19 | -1.1 | -1.13 | 98.21 | 99.75 | 95.94 | 160673 |
| 1720737300 | 97.29 | 2.49 | 2.63 | 95.6 | 100.04 | 95.26 | 249361 |
| 1720650900 | 94.8 | -0.57 | -0.60 | 96.73 | 96.73 | 92.18 | 257192 |
| 1720564500 | 95.37 | -0.53 | -0.55 | 95.95 | 96.88 | 94.07 | 214222 |
| 1720478100 | 95.9 | -3.61 | -3.63 | 100.33 | 102.12 | 95.86 | 313995 |
| 1720218900 | 99.51 | 2.75 | 2.84 | 96.06 | 101.66 | 94.98 | 331431 |
| 1720040640 | 96.76 | -1.85 | -1.88 | 98.61 | 99.13 | 90.93 | 480248 |
| 1719959700 | 98.61 | -7.84 | -7.36 | 105.65 | 106.99 | 98.105 | 514671 |
| 1719873300 | 106.45 | 2.07 | 1.98 | 107.5 | 109.5 | 104.495 | 304491 |
| 1719614100 | 104.38 | 0 | 0.00 | 104.38 | 104.38 | 104.38 | 0 |
| 1719527700 | 104.38 | 1.53 | 1.49 | 102.54 | 104.54 | 102.16 | 110614 |
| 1719441300 | 102.85 | 1.19 | 1.17 | 100.84 | 103.77 | 100.21 | 218225 |
| 1719354900 | 101.66 | -0.18 | -0.18 | 101.85 | 102.08 | 100 | 185727 |
| 1719268500 | 101.84 | -1.18 | -1.15 | 102.34 | 105.35 | 100.0987 | 283561 |
| 1719009300 | 103.02 | -2.35 | -2.23 | 105.28 | 105.64 | 101.46 | 981692 |
| 1718922900 | 105.37 | 7.21 | 7.35 | 99.75 | 107.04 | 99.75 | 661872 |
| 1718750100 | 98.16 | 2.41 | 2.52 | 95.26 | 102.07 | 93.54 | 424217 |
| 1718663700 | 95.75 | 1.42 | 1.51 | 93.91 | 96.115 | 92.45 | 208883 |
| 1718404500 | 94.33 | 1.53 | 1.65 | 92.37 | 94.36 | 91.1 | 235221 |
| 1718318100 | 92.8 | 0.3 | 0.32 | 91.59 | 92.87 | 90.55 | 252531 |
| 1718231700 | 92.5 | -0.21 | -0.23 | 94.8 | 97.04 | 91.28 | 430571 |
| 1718145300 | 92.71 | -2.42 | -2.54 | 94.04 | 94.95 | 92.01 | 497612 |
| 1718058900 | 95.13 | -0.53 | -0.55 | 94.68 | 96.455 | 93.29 | 298614 |
| 1717799700 | 95.66 | -2.19 | -2.24 | 96.38 | 97.45 | 94.64 | 486027 |
| 1717713300 | 97.85 | 7.34 | 8.11 | 91.21 | 98.32 | 91.01 | 789182 |
| 1717626900 | 90.51 | 5.33 | 6.26 | 85.98 | 91.51 | 84.8 | 468499 |
| 1717540500 | 85.18 | 1.11 | 1.32 | 83.52 | 85.705 | 82.6001 | 377378 |
| 1717454100 | 84.07 | -4.14 | -4.69 | 88.91 | 89.115 | 83.845 | 350859 |
| 1717194900 | 88.21 | 0.08 | 0.09 | 89.41 | 89.86 | 86.6 | 243834 |
| 1717108500 | 88.13 | 1.38 | 1.59 | 87.13 | 88.48 | 86.09 | 498879 |
| 1717022100 | 86.75 | -1.02 | -1.16 | 86.35 | 87.415 | 85.09 | 264185 |
| 1716935700 | 87.77 | -1.17 | -1.32 | 90.12 | 90.32 | 86.96 | 278789 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
