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 30, 2019	60.55	61.81	59.65	61.67	579,220	+1.35(+2.24%)
Sep 27, 2019	60.33	62.48	60.01	60.32	960,100	+0.61(+1.02%)
Sep 26, 2019	59.15	59.81	58.00	59.71	1,251,241	+0.71(+1.20%)
Sep 25, 2019	58.29	59.23	57.62	59.00	1,559,860	+0.90(+1.55%)
Sep 24, 2019	61.18	61.37	57.33	58.10	2,234,815	-3.19(-5.20%)
Sep 23, 2019	60.00	61.66	59.63	61.29	715,242	+1.22(+2.03%)
Sep 20, 2019	61.21	61.47	60.07	60.07	1,708,400	-1.31(-2.13%)
Sep 19, 2019	62.59	63.12	61.03	61.38	982,058	-1.07(-1.71%)
Sep 18, 2019	63.17	63.77	61.92	62.45	644,210	-0.97(-1.53%)
Sep 17, 2019	63.59	63.76	62.34	63.42	646,532	-0.16(-0.25%)
Sep 16, 2019	63.54	64.33	62.82	63.58	731,922	-0.17(-0.27%)
Sep 13, 2019	65.59	66.09	63.03	63.75	833,600	-1.91(-2.91%)
Sep 12, 2019	66.56	66.89	64.65	65.66	929,853	-0.34(-0.52%)
Sep 11, 2019	63.92	66.58	63.27	66.00	940,179	+2.13(+3.33%)
Sep 10, 2019	63.68	64.27	62.14	63.87	677,310	+0.57(+0.90%)
Sep 09, 2019	62.50	63.43	61.59	63.30	1,022,730	+1.16(+1.87%)
Sep 06, 2019	63.43	63.56	61.87	62.14	387,200	-0.81(-1.29%)
Sep 05, 2019	61.15	63.82	61.10	62.95	1,118,894	+2.72(+4.52%)
Sep 04, 2019	61.03	61.77	59.84	60.23	667,279	-0.17(-0.28%)

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.