Indicators

Irobot Corp (NQ: IRBT )

9.430 +0.530 (+5.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	50.28	51.71	50.13	50.65	327,825	+0.29(+0.58%)
Apr 28, 2022	49.32	50.77	48.45	50.36	441,674	+1.46(+2.99%)
Apr 27, 2022	49.24	50.87	48.56	48.90	468,014	-0.26(-0.53%)
Apr 26, 2022	50.28	50.92	48.55	49.16	304,180	-2.10(-4.10%)
Apr 25, 2022	48.41	51.31	48.36	51.26	675,208	+1.98(+4.02%)
Apr 22, 2022	49.67	50.82	48.61	49.28	717,266	-0.62(-1.24%)
Apr 21, 2022	52.09	52.18	49.79	49.90	433,600	-1.91(-3.69%)
Apr 20, 2022	53.34	53.34	50.91	51.81	323,655	-1.13(-2.13%)
Apr 19, 2022	52.46	53.51	51.86	52.94	640,156	+0.48(+0.91%)
Apr 18, 2022	54.15	54.51	51.60	52.46	396,921	-1.69(-3.12%)
Apr 14, 2022	56.77	57.34	54.14	54.15	503,598	-2.96(-5.18%)
Apr 13, 2022	56.43	58.17	55.92	57.11	608,572	+1.02(+1.82%)
Apr 12, 2022	58.89	60.21	55.93	56.09	624,924	-1.96(-3.38%)
Apr 11, 2022	57.01	58.84	56.58	58.05	457,430	+0.44(+0.76%)
Apr 08, 2022	58.83	59.21	57.55	57.61	280,209	-1.40(-2.37%)
Apr 07, 2022	58.75	59.56	57.79	59.01	353,061	+0.22(+0.37%)
Apr 06, 2022	59.85	59.85	56.90	58.79	422,781	-2.22(-3.64%)
Apr 05, 2022	65.47	65.47	60.91	61.01	317,943	-4.32(-6.61%)
Apr 04, 2022	63.99	65.61	63.66	65.33	216,619	+1.86(+2.93%)

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.