Insulet Corp Dl 001 (GOV)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 173.5 | -3.2 | -1.81 | 166.44999 | 189.25 | 166.44999 | 270 |
| 1721939160 | 176.7 | -2.35 | -1.31 | 180.5 | 180.5 | 176.7 | 16 |
| 1721852820 | 179.05 | -0.25 | -0.14 | 179.65 | 179.65 | 179.05 | 28 |
| 1721766420 | 179.3 | -1.25 | -0.69 | 179.3 | 179.3 | 179.3 | 1 |
| 1721679960 | 180.55 | -1.2 | -0.66 | 180.55 | 180.55 | 180.55 | 5 |
| 1721420760 | 181.75 | 0.75 | 0.41 | 179.25 | 181.75 | 179.25 | 34 |
| 1721334360 | 181 | -0.65 | -0.36 | 181.05 | 181.05 | 181 | 90 |
| 1721248020 | 181.65 | -3.1 | -1.68 | 181.65 | 181.65 | 181.65 | 19 |
| 1721161560 | 184.75 | -2.55 | -1.36 | 184 | 184.75 | 184 | 5 |
| 1721075160 | 187.3 | -2.3 | -1.21 | 187.3 | 187.3 | 187.3 | 1 |
| 1720815960 | 189.6 | 6.15 | 3.35 | 188.95 | 192 | 188.95 | 19 |
| 1720729560 | 183.45 | 3.25 | 1.80 | 183.45 | 183.45 | 183.45 | 2 |
| 1720643220 | 180.2 | 1.05 | 0.59 | 181.75 | 181.75 | 180.2 | 55 |
| 1720556760 | 179.15 | -3.95 | -2.16 | 182.2 | 182.2 | 179.15 | 4 |
| 1720470360 | 183.1 | 2.55 | 1.41 | 182.95 | 183.1 | 182.95 | 8 |
| 1720211220 | 180.55 | 0 | 0.00 | 180.55 | 180.55 | 180.55 | 0 |
| 1720124820 | 180.55 | -0.85 | -0.47 | 180.35 | 180.55 | 180.35 | 7 |
| 1720038420 | 181.4 | -4.3 | -2.32 | 181.4 | 181.4 | 181.4 | 17 |
| 1719952020 | 185.7 | 3.6 | 1.98 | 181 | 185.7 | 181 | 27 |
| 1719865620 | 182.1 | -8.6 | -4.51 | 189.35 | 189.35 | 182.1 | 32 |
| 1719606420 | 190.7 | -3.25 | -1.68 | 195.05 | 195.05 | 190.7 | 5 |
| 1719520020 | 193.95 | 1.15 | 0.60 | 191.25 | 193.95 | 191.25 | 93 |
| 1719433620 | 192.8 | 1.9 | 1.00 | 193.5 | 193.9 | 192.8 | 100 |
| 1719347160 | 190.9 | 0.2 | 0.10 | 191.6 | 191.6 | 188.95 | 99 |
| 1719260820 | 190.7 | 0.65 | 0.34 | 192 | 192 | 190.7 | 7 |
| 1719001620 | 190.05 | 7.15 | 3.91 | 185 | 190.05 | 185 | 195 |
| 1718915160 | 182.9 | -1.25 | -0.68 | 182.9 | 182.9 | 182.9 | 11 |
| 1718828760 | 184.15 | 0 | 0.00 | 184.15 | 184.15 | 184.15 | 0 |
| 1718742360 | 184.15 | -4.65 | -2.46 | 183.75 | 184.15 | 183.75 | 8 |
| 1718656020 | 188.8 | 1.5 | 0.80 | 188.8 | 188.8 | 188.8 | 1 |
| 1718396820 | 187.3 | -0.35 | -0.19 | 186.45 | 187.4 | 186.4 | 119 |
| 1718310420 | 187.65 | 0 | 0.00 | 185.95 | 187.65 | 185.95 | 83 |
| 1718224020 | 187.65 | 7.95 | 4.42 | 180.5 | 187.65 | 180.5 | 170 |
| 1718137620 | 179.7 | 0.85 | 0.48 | 176.95 | 179.7 | 176.95 | 15 |
| 1718051220 | 178.85 | 1 | 0.56 | 177.9 | 178.85 | 176.35 | 56 |
| 1717792020 | 177.85 | 0.3 | 0.17 | 178.05 | 178.05 | 177.85 | 2 |
| 1717705620 | 177.55 | 4.65 | 2.69 | 172.2 | 177.55 | 172.2 | 25 |
| 1717619220 | 172.9 | 8 | 4.85 | 168.65 | 172.9 | 168.65 | 53 |
| 1717532820 | 164.9 | -2.4 | -1.43 | 164.9 | 164.9 | 164.9 | 1 |
| 1717446420 | 167.3 | 3.55 | 2.17 | 164.6 | 167.3 | 164.6 | 13 |
| 1717187220 | 163.75 | -0.3 | -0.18 | 163.75 | 163.75 | 163.75 | 5 |
| 1717100820 | 164.05 | 5.05 | 3.18 | 159.5 | 165 | 159.5 | 123 |
| 1717014420 | 159 | -5.55 | -3.37 | 164.25 | 164.25 | 159 | 61 |
| 1716928020 | 164.55 | -2.75 | -1.64 | 165 | 165 | 164.55 | 73 |
| 1716841560 | 167.3 | 5.35 | 3.30 | 165.05 | 167.3 | 165.05 | 21 |
| 1716582420 | 161.94999 | 2.5 | 1.57 | 156.8 | 161.94999 | 156.8 | 12 |
| 1716496020 | 159.44999 | -8.3 | -4.95 | 168.75 | 168.85 | 159.44999 | 111 |
| 1716409620 | 167.75 | -0.1 | -0.06 | 167.15 | 167.75 | 167.15 | 134 |
| 1716323160 | 167.85 | -2.1 | -1.24 | 167.85 | 167.85 | 167.85 | 70 |
| 1716236760 | 169.94999 | -2.2 | -1.28 | 171 | 171.44999 | 169.94999 | 89 |
| 1715977620 | 172.15 | 2.15 | 1.26 | 170.5 | 172.15 | 170.5 | 60 |
| 1715891220 | 170 | 8 | 4.94 | 164.94999 | 170 | 164.55 | 119 |
| 1715804820 | 162 | 11.65 | 7.75 | 159 | 162 | 159 | 50 |
| 1715718420 | 150.35 | 0.65 | 0.43 | 148.35 | 150.35 | 148.35 | 32 |
| 1715631960 | 149.69999 | -2.9 | -1.90 | 155.4 | 155.4 | 149.69999 | 106 |
| 1715372820 | 152.6 | -10.25 | -6.29 | 162.1 | 174 | 152.6 | 128 |
| 1715286420 | 162.85 | -2.15 | -1.30 | 162.1 | 162.85 | 162.1 | 33 |
| 1715200020 | 165 | -4.7 | -2.77 | 166.5 | 166.5 | 165 | 14 |
| 1715113620 | 169.69999 | 6.1 | 3.73 | 166.5 | 171.65 | 166.5 | 249 |
| 1715027220 | 163.6 | 1.5 | 0.93 | 163.6 | 163.6 | 163.6 | 50 |
| 1714768020 | 162.1 | 0.8 | 0.50 | 165.75 | 165.8 | 162.1 | 270 |
| 1714681560 | 161.3 | 1.5 | 0.94 | 160 | 161.3 | 157.44999 | 54 |
| 1714508820 | 159.8 | 3.5 | 2.24 | 160.15 | 160.15 | 159.8 | 14 |
| 1714422420 | 156.3 | 6.3 | 4.20 | 156.44999 | 157.1 | 156.3 | 78 |
| 1714163220 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
