|
 Intuitive Surgica - [Ticker: ISRG] |     | | Last Trade | 548.93 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +18.06 (+1.03%) | Open | 541.86 | | High | 548.98 | Low | 535.88 | | Volume | 1,044,535 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 376.65 x 200 - 376.77 x 100 | | Former Close | 530.87 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ISRG quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-04 | 69,100 | 6.72 | 6.94 | 6.68 | 6.70 | 00:00:00 | | 2002-11-05 | 53,700 | 6.96 | 6.96 | 6.60 | 6.70 | 00:00:00 | | 2002-11-06 | 96,900 | 6.70 | 6.80 | 6.44 | 6.66 | 00:00:00 | | 2002-11-07 | 74,600 | 6.50 | 6.62 | 6.44 | 6.48 | 00:00:00 | | 2002-11-08 | 297,800 | 6.55 | 6.68 | 6.04 | 6.52 | 00:00:00 | | 2002-11-11 | 53,900 | 6.72 | 6.85 | 6.32 | 6.41 | 00:00:00 | | 2002-11-12 | 71,600 | 6.38 | 6.77 | 6.12 | 6.67 | 00:00:00 | | 2002-11-13 | 295,700 | 7.00 | 7.25 | 6.43 | 6.60 | 00:00:00 | | 2002-11-14 | 73,700 | 6.76 | 7.00 | 6.60 | 6.99 | 00:00:00 | | 2002-11-15 | 74,300 | 6.71 | 7.00 | 6.70 | 6.91 | 00:00:00 | | 2002-11-18 | 32,000 | 6.89 | 7.05 | 6.75 | 6.75 | 00:00:00 | | 2002-11-19 | 25,300 | 6.90 | 7.00 | 6.72 | 6.81 | 00:00:00 | | 2002-11-20 | 106,000 | 6.98 | 7.15 | 6.76 | 6.89 | 00:00:00 | | 2002-11-21 | 105,900 | 6.90 | 7.10 | 6.81 | 7.10 | 00:00:00 | | 2002-11-22 | 93,600 | 7.15 | 7.20 | 6.96 | 7.20 | 00:00:00 | | 2002-11-25 | 101,100 | 7.15 | 7.76 | 7.00 | 7.45 | 00:00:00 | | 2002-11-26 | 121,900 | 7.64 | 7.65 | 7.04 | 7.12 | 00:00:00 | | 2002-11-27 | 105,800 | 7.00 | 7.50 | 7.00 | 7.37 | 00:00:00 | | 2002-11-29 | 36,500 | 7.31 | 7.82 | 7.30 | 7.30 | 00:00:00 | | 2002-12-02 | 40,400 | 7.49 | 7.50 | 7.19 | 7.39 | 00:00:00 | | 2002-12-03 | 61,800 | 7.49 | 7.50 | 7.25 | 7.30 | 00:00:00 | | 2002-12-04 | 29,600 | 7.29 | 7.47 | 7.21 | 7.21 | 00:00:00 | | 2002-12-05 | 526,700 | 7.18 | 7.51 | 7.17 | 7.21 | 00:00:00 | | 2002-12-06 | 400,100 | 7.27 | 7.45 | 7.17 | 7.20 | 00:00:00 | | 2002-12-09 | 486,700 | 7.35 | 7.35 | 6.60 | 6.79 | 00:00:00 | | 2002-12-10 | 587,100 | 6.76 | 7.71 | 6.50 | 6.82 | 00:00:00 | | 2002-12-11 | 86,600 | 7.00 | 7.32 | 6.74 | 6.88 | 00:00:00 | | 2002-12-12 | 48,400 | 6.82 | 7.12 | 6.82 | 6.85 | 00:00:00 | | 2002-12-13 | 32,000 | 6.95 | 6.95 | 6.50 | 6.51 | 00:00:00 | | 2002-12-16 | 55,800 | 6.50 | 6.70 | 6.50 | 6.65 | 00:00:00 | | 2002-12-17 | 19,300 | 6.64 | 6.75 | 6.48 | 6.60 | 00:00:00 | | 2002-12-18 | 80,900 | 6.81 | 6.83 | 6.05 | 6.23 | 00:00:00 | | 2002-12-19 | 58,700 | 6.05 | 6.40 | 6.00 | 6.20 | 00:00:00 | | 2002-12-20 | 133,700 | 6.13 | 6.27 | 5.86 | 6.20 | 00:00:00 | | 2002-12-23 | 89,300 | 6.20 | 6.55 | 6.01 | 6.55 | 00:00:00 | | 2002-12-24 | 29,900 | 6.51 | 6.59 | 6.39 | 6.50 | 00:00:00 | | 2002-12-26 | 140,800 | 6.64 | 6.64 | 6.10 | 6.38 | 00:00:00 | | 2002-12-27 | 22,900 | 6.50 | 6.50 | 6.20 | 6.31 | 00:00:00 | | 2002-12-30 | 96,500 | 6.31 | 6.59 | 6.15 | 6.16 | 00:00:00 | | 2002-12-31 | 191,100 | 6.08 | 6.50 | 6.06 | 6.16 | 00:00:00 | | 2003-01-02 | 101,600 | 6.15 | 6.20 | 6.00 | 6.10 | 00:00:00 | | 2003-01-03 | 88,300 | 6.06 | 6.43 | 6.05 | 6.10 | 00:00:00 | | 2003-01-06 | 72,900 | 6.20 | 6.35 | 6.02 | 6.10 | 00:00:00 | | 2003-01-07 | 40,600 | 6.08 | 6.18 | 5.90 | 5.96 | 00:00:00 | | 2003-01-08 | 70,500 | 5.90 | 6.03 | 5.76 | 5.79 | 00:00:00 | | 2003-01-09 | 28,000 | 5.86 | 5.89 | 5.75 | 5.85 | 00:00:00 | | 2003-01-10 | 185,400 | 5.85 | 6.14 | 5.84 | 6.02 | 00:00:00 | | 2003-01-13 | 122,100 | 6.06 | 6.35 | 5.80 | 5.84 | 00:00:00 | | 2003-01-14 | 50,200 | 6.01 | 6.05 | 5.86 | 5.97 | 00:00:00 | | 2003-01-15 | 473,700 | 5.90 | 5.95 | 5.40 | 5.79 | 00:00:00 | | 2003-01-16 | 204,000 | 5.75 | 6.49 | 5.73 | 6.47 | 00:00:00 | | 2003-01-17 | 102,000 | 6.50 | 6.52 | 6.30 | 6.50 | 00:00:00 | | 2003-01-21 | 60,300 | 6.56 | 6.77 | 6.50 | 6.72 | 00:00:00 | | 2003-01-22 | 31,300 | 6.70 | 6.70 | 6.42 | 6.55 | 00:00:00 | | 2003-01-23 | 67,900 | 6.60 | 6.80 | 6.58 | 6.75 | 00:00:00 | | 2003-01-24 | 68,900 | 6.60 | 6.81 | 6.55 | 6.60 | 00:00:00 | | 2003-01-27 | 57,400 | 6.43 | 6.49 | 6.10 | 6.10 | 00:00:00 | | 2003-01-28 | 40,900 | 6.30 | 6.30 | 6.10 | 6.13 | 00:00:00 | | 2003-01-29 | 37,500 | 6.14 | 6.25 | 6.01 | 6.11 | 00:00:00 | | 2003-01-30 | 70,200 | 6.26 | 6.56 | 6.20 | 6.45 | 00:00:00 | | 2003-01-31 | 45,900 | 6.51 | 6.77 | 6.31 | 6.41 | 00:00:00 | | 2003-02-03 | 249,500 | 6.50 | 6.50 | 5.68 | 5.81 | 00:00:00 | | 2003-02-04 | 35,500 | 5.81 | 6.00 | 5.80 | 6.00 | 00:00:00 | | 2003-02-05 | 33,300 | 6.05 | 6.05 | 5.87 | 5.87 | 00:00:00 | | 2003-02-06 | 28,600 | 6.00 | 6.00 | 5.74 | 5.80 | 00:00:00 | | 2003-02-07 | 133,300 | 5.77 | 6.05 | 5.76 | 5.88 | 00:00:00 | | 2003-02-10 | 210,500 | 6.00 | 6.11 | 5.70 | 6.00 | 00:00:00 | | 2003-02-11 | 639,000 | 5.76 | 5.76 | 4.77 | 5.34 | 00:00:00 | | 2003-02-12 | 118,800 | 5.06 | 5.25 | 4.78 | 4.80 | 00:00:00 | | 2003-02-13 | 106,300 | 4.77 | 4.80 | 4.55 | 4.65 | 00:00:00 | | 2003-02-14 | 59,000 | 4.60 | 4.84 | 4.25 | 4.71 | 00:00:00 | | 2003-02-18 | 29,800 | 4.71 | 4.75 | 4.56 | 4.65 | 00:00:00 | | 2003-02-19 | 26,300 | 4.75 | 4.75 | 4.55 | 4.61 | 00:00:00 | | 2003-02-20 | 61,300 | 4.57 | 4.70 | 4.49 | 4.50 | 00:00:00 | | 2003-02-21 | 82,000 | 4.50 | 4.59 | 4.21 | 4.42 | 00:00:00 | | 2003-02-24 | 38,500 | 4.50 | 4.50 | 4.00 | 4.17 | 00:00:00 | | 2003-02-25 | 41,800 | 4.30 | 4.30 | 4.00 | 4.21 | 00:00:00 | | 2003-02-26 | 56,000 | 3.98 | 4.13 | 3.85 | 3.99 | 00:00:00 | | 2003-02-27 | 82,600 | 4.00 | 4.10 | 3.85 | 3.92 | 00:00:00 | | 2003-02-28 | 93,500 | 3.69 | 4.10 | 3.67 | 3.76 | 00:00:00 | | 2003-03-03 | 90,100 | 3.75 | 4.40 | 3.75 | 4.40 | 00:00:00 | | 2003-03-04 | 72,200 | 4.45 | 4.75 | 4.42 | 4.71 | 00:00:00 | | 2003-03-05 | 72,700 | 4.75 | 4.98 | 4.55 | 4.97 | 00:00:00 | | 2003-03-06 | 30,500 | 4.96 | 4.96 | 4.35 | 4.42 | 00:00:00 | | 2003-03-07 | 555,700 | 4.50 | 4.50 | 4.09 | 4.19 | 00:00:00 | | 2003-03-10 | 488,600 | 4.35 | 4.98 | 4.35 | 4.80 | 00:00:00 | | 2003-03-11 | 564,600 | 4.81 | 5.30 | 4.62 | 5.07 | 00:00:00 | | 2003-03-12 | 306,200 | 5.07 | 5.12 | 4.70 | 4.82 | 00:00:00 | | 2003-03-13 | 150,400 | 4.80 | 4.81 | 4.50 | 4.61 | 00:00:00 | | 2003-03-14 | 177,900 | 4.75 | 4.76 | 4.32 | 4.34 | 00:00:00 | | 2003-03-17 | 172,500 | 4.35 | 4.76 | 4.15 | 4.73 | 00:00:00 | | 2003-03-18 | 105,100 | 4.75 | 4.90 | 4.65 | 4.81 | 00:00:00 | | 2003-03-19 | 288,700 | 4.81 | 5.22 | 4.78 | 5.22 | 00:00:00 | | 2003-03-20 | 51,600 | 5.05 | 5.31 | 5.05 | 5.26 | 00:00:00 | | 2003-03-21 | 172,200 | 5.04 | 5.54 | 5.01 | 5.51 | 00:00:00 | | 2003-03-24 | 191,300 | 5.43 | 5.53 | 5.10 | 5.42 | 00:00:00 | | 2003-03-25 | 135,900 | 5.40 | 6.00 | 5.30 | 5.66 | 00:00:00 | | 2003-03-26 | 152,000 | 5.70 | 5.95 | 5.52 | 5.77 | 00:00:00 | | 2003-03-27 | 99,100 | 5.85 | 5.87 | 5.69 | 5.78 | 00:00:00 | | 2003-03-28 | 509,300 | 6.00 | 7.04 | 5.81 | 6.75 | 00:00:00 | | 2003-03-31 | 479,200 | 7.00 | 7.40 | 6.32 | 6.46 | 00:00:00 | | 2003-04-01 | 306,000 | 6.55 | 6.86 | 6.50 | 6.82 | 00:00:00 | | 2003-04-02 | 195,100 | 6.89 | 7.05 | 6.66 | 6.97 | 00:00:00 | | 2003-04-03 | 42,100 | 7.15 | 7.16 | 6.80 | 6.85 | 00:00:00 | | 2003-04-04 | 182,200 | 6.76 | 6.88 | 6.50 | 6.58 | 00:00:00 | | 2003-04-07 | 118,300 | 6.89 | 7.09 | 6.77 | 6.83 | 00:00:00 | | 2003-04-08 | 106,200 | 6.83 | 6.89 | 6.70 | 6.75 | 00:00:00 | | 2003-04-09 | 107,000 | 6.81 | 6.81 | 6.22 | 6.68 | 00:00:00 | | 2003-04-10 | 171,400 | 6.63 | 6.74 | 6.08 | 6.15 | 00:00:00 | | 2003-04-11 | 109,200 | 6.13 | 6.67 | 6.08 | 6.35 | 00:00:00 | | 2003-04-14 | 77,200 | 6.35 | 6.36 | 6.07 | 6.23 | 00:00:00 | | 2003-04-15 | 73,300 | 6.18 | 6.30 | 6.11 | 6.16 | 00:00:00 | | 2003-04-16 | 81,900 | 6.18 | 6.18 | 5.82 | 5.91 | 00:00:00 | | 2003-04-17 | 239,000 | 5.90 | 5.92 | 5.35 | 5.48 | 00:00:00 | | 2003-04-21 | 126,700 | 5.45 | 5.54 | 5.35 | 5.49 | 00:00:00 | | 2003-04-22 | 142,500 | 5.55 | 6.00 | 5.38 | 5.83 | 00:00:00 | | 2003-04-23 | 200,200 | 6.00 | 6.23 | 5.88 | 6.05 | 00:00:00 | | 2003-04-24 | 98,200 | 6.05 | 6.15 | 5.92 | 6.01 | 00:00:00 | | 2003-04-25 | 135,900 | 6.05 | 6.32 | 6.04 | 6.13 | 00:00:00 | | 2003-04-28 | 92,400 | 6.32 | 6.40 | 6.17 | 6.35 | 00:00:00 | | 2003-04-29 | 201,800 | 6.40 | 6.50 | 5.96 | 6.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
