Indicators

Irobot Corp (NQ: IRBT )

13.40 +2.18 (+19.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	35.91	36.00	35.27	35.42	353,091	-0.89(-2.45%)
Apr 28, 2011	35.49	36.50	35.41	36.31	259,082	+0.94(+2.66%)
Apr 27, 2011	37.99	37.99	34.21	35.37	989,573	-3.05(-7.94%)
Apr 26, 2011	37.43	39.00	37.06	38.42	763,414	+1.93(+5.29%)
Apr 25, 2011	35.90	36.88	35.60	36.49	252,594	+0.12(+0.33%)
Apr 21, 2011	36.42	36.47	36.01	36.37	209,659	+0.12(+0.33%)
Apr 20, 2011	36.04	36.67	35.53	36.25	271,693	+0.62(+1.74%)
Apr 19, 2011	35.66	35.79	35.31	35.63	327,856	+0.17(+0.48%)
Apr 18, 2011	35.90	35.95	34.62	35.46	267,834	-0.44(-1.23%)
Apr 15, 2011	34.81	35.93	34.65	35.90	253,480	+1.10(+3.16%)
Apr 14, 2011	35.55	35.90	34.60	34.80	334,121	-0.86(-2.41%)
Apr 13, 2011	33.38	36.00	33.05	35.66	793,616	+4.19(+13.31%)
Apr 12, 2011	31.37	31.94	31.36	31.47	201,219	-0.39(-1.22%)
Apr 11, 2011	32.55	32.75	31.45	31.86	285,012	-0.59(-1.82%)
Apr 08, 2011	33.63	33.63	32.08	32.45	272,102	-1.18(-3.51%)
Apr 07, 2011	34.20	34.22	33.53	33.63	169,596	-0.38(-1.12%)
Apr 06, 2011	33.46	34.08	33.20	34.01	222,351	+0.93(+2.81%)
Apr 05, 2011	33.13	33.45	32.85	33.08	120,383	-0.33(-0.99%)
Apr 04, 2011	33.74	33.74	33.00	33.41	168,945	-0.07(-0.21%)

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.