Indicators

Irobot Corp (NQ: IRBT )

10.44 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	32.84	33.00	31.42	31.55	581,071	-1.45(-4.39%)
Jan 29, 2015	33.01	33.21	32.45	33.00	1,166,360	+0.09(+0.27%)
Jan 28, 2015	33.98	33.99	32.89	32.91	335,808	-0.90(-2.66%)
Jan 27, 2015	33.00	33.83	32.76	33.81	314,058	+0.31(+0.93%)
Jan 26, 2015	33.20	33.88	32.80	33.50	295,924	+0.22(+0.66%)
Jan 23, 2015	33.21	33.51	33.09	33.28	275,226	-0.01(-0.03%)
Jan 22, 2015	32.06	33.57	32.03	33.29	565,945	+1.28(+4.00%)
Jan 21, 2015	32.08	32.27	31.43	32.01	351,849	+0.02(+0.06%)
Jan 20, 2015	31.84	32.28	31.50	31.99	377,552	-0.01(-0.03%)
Jan 16, 2015	30.93	32.10	30.58	32.00	406,813	+0.90(+2.89%)
Jan 15, 2015	31.38	31.65	30.88	31.10	460,940	-0.12(-0.38%)
Jan 14, 2015	31.07	31.28	30.26	31.22	1,044,145	-0.99(-3.07%)
Jan 13, 2015	32.61	33.18	32.02	32.21	384,988	-0.15(-0.46%)
Jan 12, 2015	32.78	32.89	32.20	32.36	266,632	-0.44(-1.34%)
Jan 09, 2015	33.28	33.52	32.57	32.80	477,647	-0.44(-1.32%)
Jan 08, 2015	33.31	34.24	33.08	33.24	533,535	+0.21(+0.64%)
Jan 07, 2015	33.24	34.00	32.94	33.03	469,933	+0.09(+0.27%)
Jan 06, 2015	33.92	34.16	32.29	32.94	437,369	-0.85(-2.52%)
Jan 05, 2015	34.65	35.00	33.56	33.79	346,741	-1.05(-3.01%)

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.