Indicators

Irobot Corp (NQ: IRBT )

10.84 -0.36 (-3.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	21.35	21.35	20.83	20.88	274,487	-0.30(-1.42%)
Oct 28, 2010	22.04	22.04	20.51	21.18	1,407,111	+1.83(+9.46%)
Oct 27, 2010	19.50	19.95	19.18	19.35	210,347	-0.65(-3.25%)
Oct 25, 2010	19.84	20.50	19.66	20.00	180,291	+0.52(+2.67%)
Oct 22, 2010	18.97	19.55	18.85	19.48	85,619	+0.55(+2.91%)
Oct 21, 2010	18.96	19.17	18.66	18.93	179,363	+0.16(+0.85%)
Oct 20, 2010	18.88	19.12	18.62	18.77	71,490	+0.09(+0.48%)
Oct 19, 2010	18.99	19.45	18.42	18.68	77,346	-0.64(-3.31%)
Oct 18, 2010	19.06	19.45	19.01	19.32	74,848	+0.27(+1.42%)
Oct 15, 2010	19.46	19.46	18.64	19.05	111,995	-0.09(-0.47%)
Oct 14, 2010	19.39	19.63	18.90	19.14	122,183	-0.34(-1.75%)
Oct 13, 2010	19.02	19.58	18.82	19.48	80,626	+0.54(+2.85%)
Oct 12, 2010	18.62	19.12	18.41	18.94	46,211	+0.19(+1.01%)
Oct 11, 2010	18.96	19.10	18.61	18.75	51,851	-0.17(-0.90%)
Oct 08, 2010	18.49	19.11	18.35	18.92	70,419	+0.38(+2.05%)
Oct 07, 2010	18.43	18.69	18.30	18.54	59,807	+0.23(+1.26%)
Oct 06, 2010	18.53	18.79	18.20	18.31	75,926	-0.34(-1.82%)
Oct 05, 2010	18.40	18.74	17.86	18.65	95,542	+0.47(+2.59%)
Oct 04, 2010	18.48	18.69	18.05	18.18	78,276	-0.43(-2.31%)

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.