Indicators

Irobot Corp (NQ: IRBT )

10.84 -0.36 (-3.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	77.00	78.00	76.48	77.06	740,585	+0.39(+0.51%)
Sep 28, 2017	79.40	81.40	76.50	76.67	1,240,844	-2.79(-3.51%)
Sep 27, 2017	77.28	80.09	77.28	79.46	875,221	+2.36(+3.06%)
Sep 26, 2017	73.86	78.07	73.59	77.10	1,131,948	+3.34(+4.53%)
Sep 25, 2017	74.58	75.29	72.63	73.76	1,257,760	-2.38(-3.13%)
Sep 22, 2017	79.98	80.49	74.86	76.14	1,723,552	-3.80(-4.75%)
Sep 21, 2017	80.02	81.20	79.15	79.94	725,204	-0.05(-0.06%)
Sep 20, 2017	82.45	83.21	79.13	79.99	1,081,291	-2.70(-3.27%)
Sep 19, 2017	82.00	83.48	81.83	82.69	906,919	+1.49(+1.83%)
Sep 18, 2017	80.12	82.21	79.00	81.20	1,375,877	+1.39(+1.74%)
Sep 15, 2017	82.93	83.59	79.19	79.81	2,628,834	-2.04(-2.49%)
Sep 14, 2017	86.48	87.49	80.12	81.85	3,575,742	-3.23(-3.80%)
Sep 13, 2017	100.25	100.50	84.70	85.08	6,532,423	-15.79(-15.65%)
Sep 12, 2017	95.89	100.92	95.89	100.87	740,164	+4.09(+4.23%)
Sep 11, 2017	95.88	97.99	95.88	96.78	427,212	+1.61(+1.69%)
Sep 08, 2017	96.00	97.08	95.06	95.17	458,635	-1.38(-1.43%)
Sep 07, 2017	94.70	96.58	94.11	96.55	514,268	+1.67(+1.76%)
Sep 06, 2017	95.41	96.83	93.38	94.88	557,609	-1.16(-1.21%)
Sep 05, 2017	96.78	97.01	94.89	96.04	483,884	-0.66(-0.68%)

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.