Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Insulet Corp (NQ: PODD )

165.90 -11.63 (-6.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 30, 2009 8.290 8.290 7.890 7.940 95,119 -0.29(-3.52%)
Jan 29, 2009 8.450 8.740 8.180 8.230 117,129 -0.33(-3.86%)
Jan 28, 2009 8.180 8.790 8.140 8.560 157,875 +0.55(+6.87%)
Jan 27, 2009 8.130 8.360 7.890 8.010 225,298 -0.12(-1.48%)
Jan 26, 2009 8.000 8.210 7.820 8.130 97,879 +0.35(+4.50%)
Jan 23, 2009 7.620 8.000 7.392 7.780 142,811 +0.00(+0.00%)
Jan 22, 2009 8.270 8.540 7.720 7.780 121,185 -0.70(-8.25%)
Jan 21, 2009 8.010 8.540 7.750 8.480 338,142 +0.53(+6.67%)
Jan 20, 2009 8.620 8.760 7.910 7.950 255,456 -0.67(-7.77%)
Jan 16, 2009 9.410 9.410 8.460 8.620 222,378 -0.58(-6.30%)
Jan 15, 2009 8.730 9.360 7.950 9.200 281,776 +0.45(+5.14%)
Jan 14, 2009 9.430 9.430 8.410 8.750 249,514 -0.83(-8.66%)
Jan 13, 2009 8.360 9.740 8.360 9.580 374,670 +1.19(+14.18%)
Jan 12, 2009 8.960 9.230 8.250 8.390 242,958 -0.56(-6.26%)
Jan 09, 2009 8.960 9.820 8.710 8.950 484,475 -0.48(-5.09%)
Jan 08, 2009 9.000 9.850 8.940 9.430 405,948 +0.73(+8.39%)
Jan 07, 2009 8.550 9.080 8.400 8.700 358,677 +0.02(+0.23%)
Jan 06, 2009 7.680 8.750 7.680 8.680 597,926 +1.10(+14.51%)
Jan 05, 2009 7.870 7.940 7.520 7.580 164,754 -0.26(-3.32%)
Jan 02, 2009 7.700 8.090 7.590 7.840 111,369 +0.12(+1.55%)
Dec 31, 2008 7.730 7.840 7.000 7.720 303,768 +0.02(+0.26%)
Dec 30, 2008 6.840 7.800 6.720 7.700 152,334 +0.92(+13.57%)
Dec 29, 2008 7.180 7.350 6.640 6.780 169,868 -0.39(-5.44%)
Dec 26, 2008 7.020 7.260 6.810 7.170 139,670 +0.16(+2.28%)
Dec 24, 2008 7.210 7.430 6.880 7.010 93,180 -0.16(-2.23%)
Dec 23, 2008 7.560 7.740 7.110 7.170 104,389 -0.34(-4.53%)
Dec 22, 2008 8.080 8.310 7.270 7.510 229,051 -0.53(-6.59%)
Dec 19, 2008 8.180 9.070 7.710 8.040 268,556 +0.04(+0.50%)
Dec 18, 2008 8.220 8.730 7.800 8.000 539,555 -0.24(-2.91%)
Dec 17, 2008 8.040 8.500 7.370 8.240 171,750 +0.13(+1.60%)
Dec 16, 2008 7.190 8.150 6.650 8.110 194,601 +1.14(+16.36%)
Dec 15, 2008 7.880 8.200 6.850 6.970 221,596 -0.84(-10.76%)
Dec 12, 2008 8.010 8.880 7.500 7.810 480,518 -0.47(-5.68%)
Dec 11, 2008 8.050 9.000 7.850 8.280 483,108 +0.23(+2.86%)
Dec 10, 2008 7.950 8.490 7.800 8.050 453,334 +0.33(+4.27%)
Dec 09, 2008 7.050 8.080 7.030 7.720 636,418 +0.66(+9.35%)
Dec 08, 2008 6.780 7.190 6.399 7.060 450,932 +0.55(+8.45%)
Dec 05, 2008 5.890 6.610 5.890 6.510 250,099 +0.44(+7.25%)
Dec 04, 2008 5.160 6.497 5.160 6.070 490,303 +0.85(+16.28%)
Dec 03, 2008 5.000 5.380 4.280 5.220 268,748 +0.92(+21.40%)
Dec 02, 2008 4.080 4.540 4.080 4.300 149,166 +0.28(+6.97%)
Dec 01, 2008 4.780 4.990 3.950 4.020 185,063 -0.87(-17.79%)
Nov 28, 2008 4.890 4.990 4.550 4.890 75,587 -0.01(-0.20%)
Nov 26, 2008 4.070 4.900 4.050 4.900 299,895 +0.84(+20.69%)
Nov 25, 2008 3.900 4.100 3.800 4.060 294,789 +0.20(+5.18%)
Nov 24, 2008 3.610 3.950 3.480 3.860 524,989 +0.29(+8.12%)
Nov 21, 2008 3.230 3.690 3.110 3.570 344,652 +0.36(+11.21%)
Nov 20, 2008 3.760 4.244 3.170 3.210 396,494 -0.53(-14.17%)
Nov 19, 2008 4.050 4.730 3.690 3.740 387,492 -0.25(-6.27%)
Nov 18, 2008 4.410 4.560 3.560 3.990 249,208 -0.42(-9.52%)
Nov 17, 2008 4.290 4.770 4.290 4.410 238,300 +0.12(+2.80%)
Nov 14, 2008 4.530 4.620 4.120 4.290 177,641 -0.29(-6.33%)
Nov 13, 2008 4.040 4.600 3.950 4.580 320,808 +0.57(+14.21%)
Nov 12, 2008 4.580 4.630 4.000 4.010 287,035 -0.59(-12.83%)
Nov 11, 2008 5.070 5.090 4.550 4.600 273,025 -0.11(-2.34%)
Nov 10, 2008 4.890 4.970 4.560 4.710 431,403 -0.12(-2.48%)
Nov 07, 2008 5.110 5.210 4.510 4.830 1,597,947 -0.82(-14.51%)
Nov 06, 2008 6.080 6.080 5.440 5.650 349,178 -0.43(-7.07%)
Nov 05, 2008 6.810 6.810 6.040 6.080 221,374 -0.77(-11.24%)
Nov 04, 2008 6.640 6.990 6.360 6.850 386,312 +0.35(+5.38%)
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.