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 (%)
Nov 29, 2019	43.47	44.06	43.00	43.56	727,300	-0.71(-1.60%)
Nov 27, 2019	45.00	45.48	43.08	44.27	2,989,300	-1.43(-3.13%)
Nov 26, 2019	47.57	47.87	45.67	45.70	1,200,764	-1.84(-3.87%)
Nov 25, 2019	46.39	47.88	46.06	47.54	957,892	+1.03(+2.21%)
Nov 22, 2019	46.15	46.77	45.37	46.51	683,000	+0.49(+1.06%)
Nov 21, 2019	45.30	46.44	44.82	46.02	712,958	+0.92(+2.04%)
Nov 20, 2019	46.56	46.89	44.79	45.10	997,583	-1.31(-2.82%)
Nov 19, 2019	46.72	47.20	45.43	46.41	775,660	-0.27(-0.58%)
Nov 18, 2019	45.33	47.05	44.89	46.68	1,218,471	+1.55(+3.43%)
Nov 15, 2019	45.26	45.82	45.00	45.13	991,600	+0.20(+0.45%)
Nov 14, 2019	45.16	46.00	44.51	44.93	1,372,926	+0.02(+0.04%)
Nov 13, 2019	47.81	48.44	44.71	44.91	2,062,640	-2.77(-5.81%)
Nov 12, 2019	49.13	49.53	47.34	47.68	1,384,823	-1.56(-3.17%)
Nov 11, 2019	49.26	50.00	48.55	49.24	780,227	-0.08(-0.16%)
Nov 08, 2019	49.10	49.85	48.73	49.32	924,300	+0.07(+0.14%)
Nov 07, 2019	50.62	50.95	49.13	49.25	1,283,104	-0.21(-0.42%)
Nov 06, 2019	51.15	51.44	48.00	49.46	1,624,067	-1.12(-2.21%)
Nov 05, 2019	50.19	52.24	49.56	50.58	1,981,611	+1.06(+2.14%)
Nov 04, 2019	49.23	49.74	48.47	49.52	989,924	+1.37(+2.85%)

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.