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 (%)
Jul 31, 2017	107.53	109.78	104.22	105.51	1,012,751	-1.74(-1.62%)
Jul 28, 2017	104.00	107.85	103.52	107.25	1,139,127	+2.01(+1.91%)
Jul 27, 2017	106.71	108.81	102.12	105.24	2,344,891	-1.25(-1.17%)
Jul 26, 2017	101.25	109.40	95.75	106.49	7,496,370	+18.59(+21.15%)
Jul 25, 2017	90.70	90.70	87.10	87.90	2,369,157	-2.48(-2.74%)
Jul 24, 2017	89.49	92.31	88.52	90.38	1,738,693	+1.91(+2.16%)
Jul 21, 2017	85.02	88.92	85.02	88.47	919,621	+3.47(+4.08%)
Jul 20, 2017		87.69	84.64	85.00	521,246	-1.77(-2.04%)
Jul 19, 2017	85.01	87.47	85.01	86.77	559,933	+2.02(+2.38%)
Jul 18, 2017	84.92	85.12	83.92	84.75	554,035	-0.15(-0.18%)
Jul 17, 2017	84.03	85.66	83.59	84.90	556,934	+0.91(+1.08%)
Jul 14, 2017	84.75	84.96	83.74	83.99	424,239	-0.63(-0.74%)
Jul 13, 2017	85.65	85.65	83.05	84.62	527,511	-0.40(-0.47%)
Jul 12, 2017	84.12	85.25	83.37	85.02	814,931	+1.78(+2.14%)
Jul 11, 2017	84.30	85.38	82.29	83.24	812,581	-1.23(-1.46%)
Jul 10, 2017	83.96	85.00	82.68	84.47	776,546	+0.82(+0.98%)
Jul 07, 2017	80.30	84.50	80.23	83.65	989,085	+3.11(+3.86%)
Jul 06, 2017	80.78	81.42	79.40	80.54	1,400,870	-1.64(-2.00%)
Jul 05, 2017	83.04	84.30	81.70	82.18	1,140,562	-1.36(-1.63%)

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.