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 28, 2006	22.67	22.69	21.22	21.80	381,000	-0.89(-3.92%)
Apr 27, 2006	23.05	23.24	22.69	22.69	136,554	-0.53(-2.28%)
Apr 26, 2006	24.45	24.45	22.68	23.22	332,714	-1.13(-4.64%)
Apr 25, 2006	25.40	25.40	24.25	24.35	185,536	-1.03(-4.04%)
Apr 24, 2006	26.09	26.15	25.25	25.38	153,958	-0.71(-2.74%)
Apr 21, 2006	26.60	26.60	25.73	26.09	192,564	-0.50(-1.88%)
Apr 20, 2006	26.60	26.90	26.35	26.59	105,685	-0.01(-0.04%)
Apr 19, 2006	27.10	27.20	26.11	26.60	246,709	-0.91(-3.31%)
Apr 18, 2006	28.00	28.00	27.10	27.51	80,333	-0.24(-0.86%)
Apr 17, 2006	28.45	28.45	27.51	27.75	83,128	-0.49(-1.74%)
Apr 13, 2006	28.60	28.60	27.90	28.24	24,514	-0.35(-1.22%)
Apr 12, 2006	28.82	28.70	27.58	28.59	62,209	-0.23(-0.80%)
Apr 11, 2006	29.10	29.10	28.50	28.82	52,877	-0.24(-0.83%)
Apr 10, 2006	27.93	29.30	27.77	29.06	232,011	+0.98(+3.49%)
Apr 07, 2006	28.50	28.93	27.90	28.08	60,390	-0.27(-0.95%)
Apr 06, 2006	28.67	29.09	28.12	28.35	99,264	-0.11(-0.39%)
Apr 05, 2006	28.00	28.72	27.73	28.46	81,303	+0.46(+1.64%)
Apr 04, 2006	27.88	28.25	27.56	28.00	64,291	-0.13(-0.46%)

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.