Company Name |
Stock Ticker Symbol |
Market |
Type |
iRhythm Technologies Inc |
IRTC |
NASDAQ |
Common Stock |
|
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
-3.65 |
-3.34% |
105.64 |
17:01:36 |
Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
108.45 |
104.53 |
108.57 |
105.64 |
109.29 |
more quote information »
IRTC Historical Summary
Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
1 Week | 98.75 | 111.385 | 96.20 | 105.51 | 322,977 | 6.89 | 6.98% |
1 Month | 87.00 | 111.385 | 86.07 | 101.79 | 289,934 | 18.64 | 21.43% |
3 Months | 109.51 | 112.7661 | 85.74 | 100.21 | 294,443 | -3.87 | -3.53% |
6 Months | 150.43 | 164.69 | 85.74 | 118.59 | 358,026 | -44.79 | -29.77% |
1 Year | 124.08 | 169.54 | 85.74 | 126.57 | 372,625 | -18.44 | -14.86% |
3 Years | 89.34 | 286.19 | 41.6559 | 124.36 | 447,501 | 16.30 | 18.24% |
5 Years | 56.86 | 286.19 | 41.6559 | 108.04 | 406,634 | 48.78 | 85.79% |
IRTC 1 Month Historical Prices
Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
Feb 03 2023 |
109.29 |
-1.89 |
-1.7% |
108.08 |
110.95 |
105.44 |
380,654 |
Feb 02 2023 |
111.18 |
8.93 |
8.73% |
103.00 |
111.385 |
103.00 |
511,198 |
Feb 01 2023 |
102.25 |
3.95 |
4.02% |
98.30 |
102.69 |
96.52 |
321,377 |
Jan 31 2023 |
98.30 |
2.04 |
2.12% |
96.92 |
99.16 |
96.92 |
210,424 |
Jan 30 2023 |
96.26 |
-4.05 |
-4.04% |
98.75 |
99.72 |
96.20 |
191,230 |
Jan 27 2023 |
100.31 |
3.08 |
3.17% |
97.05 |
101.61 |
96.755 |
197,358 |
Jan 26 2023 |
97.23 |
0.82 |
0.85% |
97.97 |
98.57 |
94.51 |
135,583 |
Jan 25 2023 |
96.41 |
-2.99 |
-3.01% |
98.06 |
98.06 |
96.09 |
105,374 |
Jan 24 2023 |
99.40 |
-0.78 |
-0.78% |
99.98 |
101.11 |
98.83 |
92,718 |
Jan 23 2023 |
100.18 |
0.28 |
0.28% |
100.18 |
101.55 |
98.96 |
206,602 |
Jan 20 2023 |
99.90 |
-0.21 |
-0.21% |
101.61 |
102.12 |
98.89 |
225,458 |
Jan 19 2023 |
100.11 |
-1.00 |
-0.99% |
99.68 |
101.40 |
98.46 |
236,112 |
Jan 18 2023 |
101.11 |
-4.90 |
-4.62% |
106.88 |
107.00 |
99.30 |
211,818 |
Jan 17 2023 |
106.01 |
4.22 |
4.15% |
101.23 |
106.49 |
100.20 |
209,824 |
Jan 13 2023 |
101.79 |
-1.11 |
-1.08% |
101.94 |
104.54 |
98.7685 |
207,466 |
Jan 12 2023 |
102.90 |
-2.32 |
-2.2% |
105.70 |
105.92 |
101.54 |
448,375 |
Jan 11 2023 |
105.22 |
6.23 |
6.29% |
99.00 |
106.98 |
99.00 |
662,298 |
Jan 10 2023 |
98.99 |
11.16 |
12.71% |
88.02 |
101.00 |
87.24 |
598,121 |
Jan 09 2023 |
87.83 |
1.94 |
2.26% |
87.00 |
92.95 |
86.07 |
356,762 |
Jan 06 2023 |
85.89 |
-2.21 |
-2.51% |
87.72 |
88.68 |
85.74 |
464,784 |
See More Historical Prices ยป