Indicators

Irobot Corp (NQ: IRBT )

10.46 -0.46 (-4.21%)

Streaming Delayed Price Updated: 9:34 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	20.29	20.50	20.00	20.06	66,663	-0.14(-0.69%)
Sep 28, 2006	20.36	20.87	20.18	20.20	98,923	-0.33(-1.61%)
Sep 27, 2006	20.82	21.24	20.35	20.53	97,459	-0.41(-1.96%)
Sep 26, 2006	21.25	21.75	20.75	20.94	195,980	-0.24(-1.13%)
Sep 25, 2006	21.13	21.44	20.80	21.18	58,491	+0.18(+0.86%)
Sep 22, 2006	20.95	21.24	20.54	21.00	89,616	-0.05(-0.24%)
Sep 21, 2006	21.65	21.87	20.68	21.05	139,260	-0.58(-2.68%)
Sep 20, 2006	20.89	22.05	20.77	21.63	281,025	+1.18(+5.77%)
Sep 19, 2006	21.21	21.50	20.00	20.45	197,224	-0.83(-3.90%)
Sep 18, 2006	22.20	22.69	21.22	21.28	193,740	-0.92(-4.14%)
Sep 15, 2006	21.21	23.94	21.10	22.20	1,212,506	+1.23(+5.87%)
Sep 14, 2006	19.95	21.20	19.75	20.97	343,499	+1.16(+5.86%)
Sep 13, 2006	19.35	19.90	18.95	19.81	189,729	+0.67(+3.50%)
Sep 12, 2006	18.36	19.26	18.36	19.14	171,293	+0.78(+4.25%)
Sep 11, 2006	17.95	18.48	17.89	18.36	151,132	+0.42(+2.34%)
Sep 08, 2006	17.80	18.10	17.76	17.94	146,755	+0.09(+0.50%)
Sep 07, 2006	17.85	17.92	17.73	17.85	84,600	-0.05(-0.28%)
Sep 06, 2006	17.95	17.97	17.68	17.90	97,035	-0.05(-0.28%)
Sep 05, 2006	17.92	17.99	17.70	17.95	67,745	+0.12(+0.67%)

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.