Irobot Corp (NQ: IRBT )

96.93 USD -1.53 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 123.54 128.27 121.78 124.11 508,900 +0.75(+0.61%)
Feb 25, 2021 122.67 129.49 121.01 123.36 828,426 +1.26(+1.03%)
Feb 24, 2021 119.14 122.45 116.45 122.10 641,139 +3.96(+3.35%)
Feb 23, 2021 115.37 118.58 108.94 118.14 787,954 -3.37(-2.77%)
Feb 22, 2021 125.60 126.00 119.83 121.51 768,077 -4.19(-3.33%)
Feb 19, 2021 124.00 127.56 123.68 125.70 516,700 +2.93(+2.39%)
Feb 18, 2021 118.50 123.53 117.36 122.77 644,486 +1.03(+0.85%)
Feb 17, 2021 120.10 123.89 119.45 121.74 975,055 -0.74(-0.60%)
Feb 16, 2021 133.62 134.68 120.31 122.48 1,460,766 -10.92(-8.19%)
Feb 12, 2021 130.00 137.79 129.00 133.40 1,194,400 +4.49(+3.48%)
Feb 11, 2021 134.96 135.00 122.03 128.91 2,891,498 +1.67(+1.31%)
Feb 10, 2021 127.00 129.71 122.00 127.24 1,479,851 +1.04(+0.82%)
Feb 09, 2021 125.00 126.35 120.32 126.20 910,979 +1.53(+1.23%)
Feb 08, 2021 121.15 125.65 117.23 124.67 880,171 +5.70(+4.79%)
Feb 05, 2021 117.50 123.45 115.38 118.97 744,100 +2.94(+2.53%)
Feb 04, 2021 118.81 118.81 114.14 116.03 654,614 -0.49(-0.42%)
Feb 03, 2021 112.08 116.61 110.60 116.52 787,104 +3.05(+2.69%)
Feb 02, 2021 116.01 119.36 103.64 113.47 1,550,924 -8.92(-7.29%)
Feb 01, 2021 120.00 126.61 114.00 122.39 1,278,802 +2.29(+1.91%)
Jan 29, 2021 128.10 129.80 119.46 120.10 2,012,700 -1.90(-1.56%)
Jan 28, 2021 136.59 150.96 115.08 122.00 3,984,829 -39.16(-24.30%)
Jan 27, 2021 129.00 197.40 128.56 161.16 7,393,811 +34.76(+27.50%)
Jan 26, 2021 115.63 126.70 111.45 126.40 2,792,914 +10.59(+9.14%)
Jan 25, 2021 100.05 154.75 99.54 115.81 10,041,026 +16.87(+17.05%)
Jan 22, 2021 95.52 99.07 94.28 98.94 679,200 +2.39(+2.48%)
Jan 21, 2021 94.55 99.80 93.80 96.55 1,069,338 +2.37(+2.52%)
Jan 20, 2021 91.86 94.55 91.20 94.18 754,791 +2.61(+2.85%)
Jan 19, 2021 89.87 93.23 86.53 91.57 970,056 +2.36(+2.65%)
Jan 15, 2021 87.75 93.80 87.23 89.21 1,203,400 +1.09(+1.24%)
Jan 14, 2021 87.73 89.23 86.68 88.12 561,823 +0.83(+0.95%)
Jan 13, 2021 86.35 88.70 84.02 87.29 487,396 +1.34(+1.56%)
Jan 12, 2021 87.42 87.94 85.63 85.95 656,603 -1.11(-1.27%)
Jan 11, 2021 83.65 87.41 82.28 87.06 496,072 +3.14(+3.74%)
Jan 08, 2021 85.32 86.20 83.23 83.92 533,000 -1.05(-1.24%)
Jan 07, 2021 80.09 86.51 79.53 84.97 725,334 +5.52(+6.95%)
Jan 06, 2021 80.20 80.98 78.54 79.45 587,302 -1.71(-2.11%)
Jan 05, 2021 79.64 81.52 79.23 81.16 473,099 +1.78(+2.24%)
Jan 04, 2021 80.47 82.77 78.85 79.38 688,954 -0.91(-1.13%)
Dec 31, 2020 80.29 80.29 80.29 232,559 -3.17(-3.80%)
Dec 30, 2020 84.00 85.18 83.17 83.46 232,559 -0.18(-0.22%)
Dec 29, 2020 87.52 87.59 82.11 83.64 561,572 -3.44(-3.95%)
Dec 28, 2020 86.75 87.42 85.60 87.08 310,855 +1.23(+1.43%)
Dec 24, 2020 86.74 88.20 85.62 85.85 241,500 -0.76(-0.88%)
Dec 23, 2020 88.09 88.45 86.05 86.61 495,400 -0.96(-1.10%)
Dec 22, 2020 83.50 87.71 83.16 87.57 734,262 +4.59(+5.53%)
Dec 21, 2020 81.50 84.22 81.04 82.98 651,234 -0.07(-0.08%)
Dec 18, 2020 81.18 83.40 80.69 83.05 1,351,300 +2.22(+2.75%)
Dec 17, 2020 80.00 81.72 79.51 80.83 408,782 +1.29(+1.62%)
Dec 16, 2020 78.66 81.92 77.76 79.54 721,131 +1.31(+1.67%)
Dec 15, 2020 77.01 78.33 76.12 78.23 360,900 +2.07(+2.72%)
Dec 14, 2020 75.36 78.16 74.67 76.16 540,424 +1.84(+2.48%)
Dec 11, 2020 76.50 77.30 74.01 74.32 448,000 -2.19(-2.86%)
Dec 10, 2020 76.26 77.18 75.07 76.51 268,572 -0.20(-0.26%)
Dec 09, 2020 78.49 79.67 75.71 76.71 353,193 -1.39(-1.78%)
Dec 08, 2020 76.25 78.34 75.60 78.10 704,228 +1.56(+2.04%)
Dec 07, 2020 77.00 77.55 75.56 76.54 563,978 -0.55(-0.71%)
Dec 04, 2020 78.36 79.50 77.00 77.09 468,400 -1.06(-1.36%)
Dec 03, 2020 77.71 78.99 77.03 78.15 291,908 +0.48(+0.62%)
Dec 02, 2020 76.99 78.28 75.61 77.67 401,256 +0.30(+0.39%)
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.