Indicators

Irobot Corp (NQ: IRBT )

11.21 +0.22 (+2.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	16.30	16.70	15.80	15.85	271,800	-0.31(-1.92%)
Apr 27, 2007	16.37	16.42	15.99	16.16	200,028	-0.20(-1.22%)
Apr 26, 2007	15.68	16.48	15.06	16.36	604,608	+0.98(+6.37%)
Apr 25, 2007	15.30	15.71	15.00	15.38	308,210	+0.11(+0.72%)
Apr 24, 2007	15.75	15.99	15.00	15.27	341,353	+0.27(+1.80%)
Apr 23, 2007	14.70	15.10	14.70	15.00	176,615	+0.30(+2.04%)
Apr 20, 2007	14.40	14.90	14.27	14.70	208,108	+0.43(+3.01%)
Apr 19, 2007	14.23	14.35	14.05	14.27	80,721	-0.13(-0.90%)
Apr 18, 2007	14.65	14.65	14.17	14.40	87,772	-0.29(-1.97%)
Apr 17, 2007	14.50	14.75	14.39	14.69	90,537	+0.23(+1.59%)
Apr 16, 2007	14.36	14.55	14.36	14.46	91,941	+0.16(+1.12%)
Apr 13, 2007	14.50	14.53	14.12	14.30	90,999	-0.18(-1.24%)
Apr 12, 2007	14.20	14.55	14.10	14.48	92,012	+0.25(+1.76%)
Apr 11, 2007	14.48	14.75	14.20	14.23	109,622	-0.23(-1.59%)
Apr 10, 2007	14.94	15.00	14.19	14.46	204,707	-0.27(-1.83%)
Apr 09, 2007	14.70	14.94	14.60	14.73	134,013	+0.10(+0.68%)
Apr 05, 2007	14.48	14.77	14.12	14.63	168,774	+0.20(+1.39%)
Apr 04, 2007	14.92	15.15	14.06	14.43	288,233	-0.45(-3.02%)
Apr 03, 2007	13.66	15.10	13.60	14.88	723,524	+1.69(+12.81%)

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.