Indicators

Irobot Corp (NQ: IRBT )

10.92 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	108.33	110.48	108.12	109.92	418,800	+1.20(+1.10%)
Sep 27, 2018	108.16	111.66	107.69	108.72	406,355	+0.71(+0.66%)
Sep 26, 2018	107.93	108.76	107.05	108.01	436,373	+0.95(+0.89%)
Sep 25, 2018	104.56	108.31	104.53	107.06	682,062	+2.94(+2.82%)
Sep 24, 2018	103.43	105.40	102.03	104.12	713,614	+0.01(+0.01%)
Sep 21, 2018	106.49	109.20	103.83	104.11	1,877,800	-2.18(-2.05%)
Sep 20, 2018	113.14	113.52	106.00	106.29	1,004,539	-6.85(-6.05%)
Sep 19, 2018	114.68	114.68	112.20	113.14	724,734	-1.12(-0.98%)
Sep 18, 2018	111.77	114.56	110.60	114.26	776,692	+3.12(+2.81%)
Sep 17, 2018	108.88	112.90	106.60	111.14	1,152,242	+2.42(+2.23%)
Sep 14, 2018	106.99	109.40	106.00	108.72	427,500	+1.97(+1.85%)
Sep 13, 2018	109.06	109.89	105.65	106.75	459,692	-1.45(-1.34%)
Sep 12, 2018	107.80	109.89	107.05	108.20	608,635	+0.22(+0.20%)
Sep 11, 2018	104.33	108.53	103.18	107.98	784,516	+2.85(+2.71%)
Sep 10, 2018	104.63	106.23	101.00	105.13	783,495	+1.74(+1.68%)
Sep 07, 2018	101.86	105.54	99.73	103.39	1,110,400	-1.18(-1.13%)
Sep 06, 2018	115.00	115.00	104.05	104.57	1,516,029	-10.43(-9.07%)
Sep 05, 2018	113.22	116.52	110.46	115.00	1,011,921	+0.84(+0.74%)

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.