Indicators

Irobot Corp (NQ: IRBT )

7.785 +0.905 (+13.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	8.600	8.660	8.660	8.760	1,115,710	+0.17(+1.98%)
Mar 27, 2024	7.920	8.650	7.860	8.590	1,749,443	+0.77(+9.85%)
Mar 26, 2024	8.000	8.260	7.820	7.820	1,257,249	-0.13(-1.64%)
Mar 25, 2024	8.170	8.290	7.900	7.950	1,383,120	-0.24(-2.93%)
Mar 22, 2024	8.340	8.350	7.970	8.190	1,990,463	-0.21(-2.50%)
Mar 21, 2024	8.670	8.920	8.370	8.400	2,526,972	-0.20(-2.33%)
Mar 20, 2024	8.750	8.795	8.510	8.600	1,859,285	-0.23(-2.60%)
Mar 19, 2024	9.120	9.260	8.790	8.830	1,942,764	-0.38(-4.13%)
Mar 18, 2024	9.960	9.966	9.110	9.210	2,305,618	-0.78(-7.81%)
Mar 15, 2024	9.200	10.04	9.200	9.990	7,402,245	+0.65(+6.96%)
Mar 14, 2024	9.730	9.730	9.185	9.340	2,273,768	-0.45(-4.60%)
Mar 13, 2024	9.820	10.27	9.657	9.790	1,666,702	-0.07(-0.71%)
Mar 12, 2024	10.69	10.69	9.860	9.860	2,810,006	-0.84(-7.85%)
Mar 11, 2024	10.29	10.75	10.28	10.70	1,866,661	+0.28(+2.69%)
Mar 08, 2024	10.50	10.91	10.26	10.42	1,378,175	+0.03(+0.29%)
Mar 07, 2024	10.29	10.44	10.06	10.39	1,263,715	+0.10(+0.97%)
Mar 06, 2024	10.33	10.46	10.02	10.29	1,485,147	+0.09(+0.88%)
Mar 05, 2024	10.65	10.65	10.15	10.20	1,700,159	-0.55(-5.12%)
Mar 04, 2024	10.93	11.01	10.46	10.75	2,983,709	-0.45(-4.02%)

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.