Indicators

Irobot Corp (NQ: IRBT )

10.66 -0.54 (-4.84%)

Streaming Delayed Price Updated: 1:25 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	19.88	20.00	19.35	19.88	404,424	-0.11(-0.55%)
Sep 27, 2007	19.10	20.18	19.10	19.99	528,443	+0.96(+5.04%)
Sep 26, 2007	19.00	19.74	18.84	19.03	594,410	+0.30(+1.60%)
Sep 25, 2007	19.02	19.06	18.51	18.73	273,312	-0.17(-0.90%)
Sep 24, 2007	17.85	18.98	17.76	18.90	853,039	+1.15(+6.48%)
Sep 21, 2007	17.84	18.00	17.59	17.75	540,181	+0.10(+0.57%)
Sep 20, 2007	17.78	18.00	17.50	17.65	421,255	+0.07(+0.40%)
Sep 19, 2007	17.90	18.00	17.40	17.58	549,341	+0.09(+0.51%)
Sep 18, 2007	18.45	18.53	17.25	17.49	1,054,341	-0.78(-4.27%)
Sep 17, 2007	19.50	19.68	17.96	18.27	1,780,125	-5.35(-22.65%)
Sep 14, 2007	23.92	24.25	23.27	23.62	160,905	-0.61(-2.52%)
Sep 13, 2007	23.10	24.30	23.00	24.23	568,768	+1.10(+4.76%)
Sep 12, 2007	23.00	23.45	22.87	23.13	196,192	+0.05(+0.22%)
Sep 11, 2007	23.26	23.74	22.55	23.08	256,537	+0.58(+2.58%)
Sep 10, 2007	23.00	23.65	22.17	22.50	284,165	+0.08(+0.36%)
Sep 07, 2007	23.24	23.24	22.41	22.42	402,057	-1.25(-5.28%)
Sep 06, 2007	23.70	23.98	23.22	23.67	281,915	+0.00(+0.00%)
Sep 05, 2007	21.96	23.87	21.73	23.67	863,855	+1.50(+6.77%)

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.