Indicators

Irobot Corp (NQ: IRBT )

9.910 -0.530 (-5.08%)

Streaming Delayed Price Updated: 1:05 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	36.00	36.00	34.78	35.55	236,792	-0.30(-0.84%)
Jan 30, 2006	35.25	35.95	34.51	35.85	165,808	+0.87(+2.49%)
Jan 27, 2006	34.00	35.30	33.52	34.98	163,890	+1.17(+3.46%)
Jan 26, 2006	33.80	34.40	32.57	33.81	290,928	+0.54(+1.62%)
Jan 25, 2006	34.72	34.81	32.81	33.27	512,577	-1.89(-5.38%)
Jan 24, 2006	35.00	35.76	34.95	35.16	128,373	+0.30(+0.86%)
Jan 23, 2006	34.67	35.44	34.52	34.86	169,559	+0.26(+0.75%)
Jan 20, 2006	36.37	36.70	34.10	34.60	414,311	-2.07(-5.64%)
Jan 19, 2006	37.76	37.80	36.12	36.67	384,083	-1.12(-2.96%)
Jan 18, 2006	34.75	37.90	34.75	37.79	513,019	+2.19(+6.15%)
Jan 17, 2006	34.93	36.15	34.75	35.60	559,482	+1.62(+4.77%)
Jan 13, 2006	34.36	34.84	33.80	33.98	174,799	-0.15(-0.44%)
Jan 12, 2006	34.50	34.50	33.70	34.13	179,800	+0.03(+0.09%)
Jan 11, 2006	35.02	35.40	33.77	34.10	301,523	-0.65(-1.87%)
Jan 10, 2006	33.03	35.40	32.78	34.75	524,384	+1.72(+5.21%)
Jan 09, 2006	33.27	33.65	32.53	33.03	237,935	-0.02(-0.06%)
Jan 06, 2006	34.13	34.95	32.92	33.05	774,150	-0.66(-1.96%)
Jan 05, 2006	32.10	34.12	31.84	33.71	545,753	+1.87(+5.87%)
Jan 04, 2006	32.65	32.96	31.78	31.84	295,502	-0.56(-1.73%)

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.