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 (%)
Feb 28, 2014	44.30	44.89	40.41	41.92	1,498,075	-2.56(-5.76%)
Feb 27, 2014	44.04	44.84	43.80	44.48	706,386	+0.45(+1.02%)
Feb 26, 2014	44.00	45.20	43.62	44.03	832,682	+0.01(+0.02%)
Feb 25, 2014	45.10	45.67	43.95	44.02	1,048,358	-1.04(-2.31%)
Feb 24, 2014	44.97	46.19	44.40	45.06	988,377	+0.66(+1.49%)
Feb 21, 2014	45.35	46.15	44.11	44.40	926,037	-0.53(-1.18%)
Feb 20, 2014	43.68	45.29	42.93	44.93	1,198,785	+1.19(+2.72%)
Feb 19, 2014	43.69	44.43	43.13	43.74	875,750	+0.01(+0.02%)
Feb 18, 2014	45.24	45.26	42.92	43.73	1,313,814	-0.85(-1.91%)
Feb 14, 2014	43.05	44.58	44.58	44.58	2,532,100	+0.90(+2.06%)
Feb 13, 2014	40.38	45.70	40.00	43.68	2,606,386	+2.95(+7.24%)
Feb 12, 2014	42.44	42.44	40.63	40.73	1,405,867	-1.26(-3.00%)
Feb 11, 2014	37.82	44.35	37.81	41.99	3,849,712	+4.29(+11.38%)
Feb 10, 2014	37.64	37.80	36.94	37.70	674,911	+0.07(+0.19%)
Feb 07, 2014	37.49	37.98	36.43	37.63	1,086,610	-0.97(-2.51%)
Feb 06, 2014	32.93	39.85	32.93	38.60	2,760,063	+4.23(+12.31%)
Feb 05, 2014	34.30	34.64	33.10	34.37	1,075,402	+0.13(+0.38%)
Feb 04, 2014	34.26	35.16	34.12	34.24	472,554	+0.16(+0.47%)

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.