Indicators

Irobot Corp (NQ: IRBT )

9.430 +0.530 (+5.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	79.95	79.99	78.98	79.74	1,016,320	-0.15(-0.19%)
Apr 27, 2017	80.08	81.38	78.11	79.89	1,199,525	-0.13(-0.16%)
Apr 26, 2017	74.88	82.44	74.88	80.02	3,673,658	+10.88(+15.74%)
Apr 25, 2017	69.52	70.34	68.64	69.14	979,950	-0.12(-0.17%)
Apr 24, 2017	68.68	69.28	68.00	69.26	590,231	+1.65(+2.44%)
Apr 21, 2017	67.31	68.39	66.90	67.61	481,348	+0.17(+0.25%)
Apr 20, 2017	67.32	68.30	66.98	67.44	528,590	+0.20(+0.30%)
Apr 19, 2017	65.96	67.85	65.91	67.24	702,866	+1.39(+2.11%)
Apr 18, 2017	66.16	66.28	65.50	65.85	393,393	-0.33(-0.50%)
Apr 17, 2017	65.61	66.20	65.19	66.18	322,915	+1.05(+1.61%)
Apr 13, 2017	65.20	65.82	65.00	65.13	380,269	-0.24(-0.37%)
Apr 12, 2017	67.24	67.25	65.18	65.37	369,744	-1.88(-2.80%)
Apr 11, 2017	65.93	67.30	65.50	67.25	412,890	+1.14(+1.72%)
Apr 10, 2017	66.49	67.09	65.75	66.11	293,102	-0.34(-0.51%)
Apr 07, 2017	66.15	66.90	66.02	66.45	471,666	-0.03(-0.05%)
Apr 06, 2017	65.60	66.79	65.33	66.48	425,083	+0.79(+1.20%)
Apr 05, 2017	66.00	66.89	65.56	65.69	360,646	-0.22(-0.33%)
Apr 04, 2017	65.28	66.29	65.28	65.91	431,233	+0.47(+0.72%)

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.